Skip to main content
logo
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
163.98
-1.22 (-0.74%)
At close: Feb 27, 2026, 4:00 PM EST
163.99
+0.01 (0.01%)
After-hours: Feb 27, 2026, 7:52 PM EST

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026165.28165.28161.57163.96163.96-0.75%1,052,234
Feb 26, 2026163.83165.53163.83165.20165.200.89%494,094
Feb 25, 2026160.89164.09160.35163.75163.751.88%607,556
Feb 24, 2026160.49161.70159.27160.73160.73-0.11%1,169,336
Feb 23, 2026163.91164.90160.66160.91160.91-1.28%982,281
Feb 20, 2026163.13163.60160.38163.00163.000.37%1,237,545
Feb 19, 2026163.33164.36161.77162.40162.40-0.52%439,759
Feb 18, 2026165.56166.01162.37163.25163.25-1.70%421,806
Feb 17, 2026164.08167.14163.33166.07166.072.03%760,950
Feb 13, 2026163.78164.90162.06162.77162.77-1.42%920,151
Feb 12, 2026163.76165.89162.13165.11165.111.01%729,084
Feb 11, 2026162.88164.55161.68163.46163.460.23%762,252
Feb 10, 2026164.42167.11158.91163.09163.09-3.33%1,262,088
Feb 9, 2026173.74174.00167.82168.70168.70-2.29%797,392
Feb 6, 2026172.50174.27172.27172.65172.650.67%593,545
Feb 5, 2026169.54172.73169.49171.50171.501.51%751,951
Feb 4, 2026164.95169.82164.83168.95168.953.12%715,711
Feb 3, 2026161.93165.13161.08163.84163.840.84%600,622
Feb 2, 2026161.56162.86160.91162.48162.480.99%736,783
Jan 30, 2026158.19161.11156.77160.89160.891.71%1,075,507
Jan 29, 2026159.44161.09157.73158.19158.19-0.13%1,361,806
Jan 28, 2026157.31159.35156.37158.40158.400.34%527,631
Jan 27, 2026157.65158.10155.72157.86157.86-0.08%494,684
Jan 26, 2026157.92159.64157.42157.98157.980.60%725,392
Jan 23, 2026157.06157.89155.14157.03157.03-0.71%590,610
Jan 22, 2026161.57161.57157.56158.15158.15-2.24%794,480
Jan 21, 2026160.98162.75160.50161.78161.780.60%523,383
Jan 20, 2026162.30163.00160.35160.81160.81-0.84%667,071
Jan 16, 2026163.05163.18161.76162.18162.18-0.73%646,169
Jan 15, 2026164.09165.49162.86163.37163.37-0.19%435,190
Jan 14, 2026161.22163.82161.22163.68163.681.66%567,093
Jan 13, 2026163.33164.52160.59161.01161.01-1.60%591,901
Jan 12, 2026162.66164.79161.66163.63163.630.39%628,086
Jan 9, 2026165.19166.11162.70162.99162.99-1.33%596,673
Jan 8, 2026163.29166.28163.03165.19165.191.32%576,356
Jan 7, 2026161.65163.48160.48163.04163.040.57%594,252
Jan 6, 2026161.52162.68159.58162.12162.120.10%753,534
Jan 5, 2026160.24163.28159.30161.96161.960.29%637,130
Jan 2, 2026163.32163.32160.38161.49161.49-1.12%547,280
Dec 31, 2025164.59164.68162.91163.32163.32-0.99%453,254
Dec 30, 2025164.54165.28164.24164.95164.95-0.02%356,665
Dec 29, 2025165.18165.78164.31164.99164.990.12%552,270
Dec 26, 2025166.48166.48164.39164.79164.79-0.65%271,787
Dec 24, 2025165.78166.65164.96165.87165.870.05%227,520
Dec 23, 2025166.96167.78165.74165.78165.78-0.71%763,127
Dec 22, 2025165.78168.17164.93166.96166.96-0.20%494,759
Dec 19, 2025167.76168.08166.27167.29166.42-0.37%1,077,941
Dec 18, 2025166.73168.22166.45167.91167.040.48%461,082
Dec 17, 2025165.37167.29164.39167.11166.241.02%580,150
Dec 16, 2025167.97168.10163.36165.42164.56-0.99%666,745