Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
134.96
-0.26 (-0.19%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 135.68 | 136.21 | 134.18 | 134.96 | 134.96 | -0.19% | 412,717 |
| Sep 25, 2024 | 137.26 | 137.26 | 135.10 | 135.22 | 135.22 | -0.71% | 443,480 |
| Sep 24, 2024 | 136.23 | 136.60 | 134.69 | 136.19 | 136.19 | -0.03% | 291,227 |
| Sep 23, 2024 | 135.46 | 136.29 | 134.70 | 136.23 | 136.23 | 1.19% | 383,298 |
| Sep 20, 2024 | 135.32 | 135.86 | 134.43 | 134.63 | 134.63 | -0.84% | 1,523,029 |
| Sep 19, 2024 | 136.96 | 137.65 | 134.35 | 135.77 | 135.77 | -0.39% | 384,413 |
| Sep 18, 2024 | 136.44 | 137.34 | 135.74 | 136.30 | 136.30 | 0.10% | 434,819 |
| Sep 17, 2024 | 136.38 | 137.61 | 135.92 | 136.17 | 136.17 | -0.74% | 761,518 |
| Sep 16, 2024 | 136.54 | 137.61 | 135.92 | 137.18 | 136.37 | 1.00% | 626,184 |
| Sep 13, 2024 | 135.62 | 136.37 | 134.84 | 135.82 | 135.02 | 0.52% | 315,221 |
| Sep 12, 2024 | 133.99 | 135.22 | 133.55 | 135.12 | 134.32 | 0.86% | 305,245 |
| Sep 11, 2024 | 136.85 | 137.13 | 132.22 | 133.97 | 133.18 | -2.52% | 597,737 |
| Sep 10, 2024 | 137.47 | 138.56 | 136.53 | 137.44 | 136.63 | -0.02% | 327,716 |
| Sep 9, 2024 | 136.14 | 138.49 | 133.88 | 137.47 | 136.66 | 1.54% | 840,626 |
| Sep 6, 2024 | 136.33 | 137.33 | 134.97 | 135.39 | 134.59 | -0.70% | 468,423 |
| Sep 5, 2024 | 138.91 | 139.15 | 135.67 | 136.34 | 135.53 | -1.35% | 465,980 |
| Sep 4, 2024 | 138.55 | 139.34 | 137.41 | 138.20 | 137.38 | 0.46% | 578,829 |
| Sep 3, 2024 | 136.79 | 138.42 | 136.42 | 137.57 | 136.76 | 0.39% | 528,571 |
| Aug 30, 2024 | 135.75 | 137.51 | 135.60 | 137.03 | 136.22 | 1.05% | 726,397 |
| Aug 29, 2024 | 135.00 | 135.92 | 133.53 | 135.61 | 134.81 | 0.59% | 372,041 |
| Aug 28, 2024 | 133.91 | 134.91 | 132.83 | 134.82 | 134.02 | 0.91% | 456,635 |
| Aug 27, 2024 | 132.94 | 133.71 | 132.59 | 133.60 | 132.81 | 0.78% | 339,549 |
| Aug 26, 2024 | 133.11 | 134.23 | 132.43 | 132.56 | 131.78 | -0.19% | 224,768 |
| Aug 23, 2024 | 132.61 | 133.12 | 131.75 | 132.81 | 132.03 | 0.64% | 200,361 |
| Aug 22, 2024 | 130.98 | 132.05 | 130.33 | 131.97 | 131.19 | 0.71% | 352,978 |
| Aug 21, 2024 | 131.60 | 132.00 | 130.23 | 131.04 | 130.27 | 0.29% | 236,701 |
| Aug 20, 2024 | 131.32 | 131.50 | 130.44 | 130.66 | 129.89 | -0.50% | 258,556 |
| Aug 19, 2024 | 131.14 | 131.98 | 131.13 | 131.32 | 130.54 | 0.15% | 216,824 |
| Aug 16, 2024 | 129.08 | 131.27 | 129.02 | 131.12 | 130.35 | 0.96% | 515,003 |
| Aug 15, 2024 | 130.77 | 131.21 | 129.31 | 129.87 | 129.10 | -0.15% | 433,422 |
| Aug 14, 2024 | 128.39 | 130.67 | 127.66 | 130.07 | 129.30 | 1.25% | 553,943 |
| Aug 13, 2024 | 127.77 | 128.60 | 126.65 | 128.47 | 127.71 | 1.27% | 411,959 |
| Aug 12, 2024 | 128.04 | 128.54 | 126.80 | 126.86 | 126.11 | -1.03% | 275,438 |
| Aug 9, 2024 | 127.23 | 128.27 | 126.45 | 128.18 | 127.42 | 0.64% | 296,725 |
| Aug 8, 2024 | 126.61 | 127.69 | 126.55 | 127.36 | 126.61 | 0.86% | 367,415 |
| Aug 7, 2024 | 127.10 | 128.41 | 125.87 | 126.27 | 125.52 | -0.40% | 651,035 |
| Aug 6, 2024 | 126.09 | 129.06 | 126.09 | 126.78 | 126.03 | 0.76% | 606,626 |
| Aug 5, 2024 | 129.14 | 129.14 | 125.02 | 125.82 | 125.08 | -3.48% | 892,371 |
| Aug 2, 2024 | 129.08 | 130.67 | 126.64 | 130.35 | 129.58 | 0.32% | 1,138,385 |
| Aug 1, 2024 | 131.25 | 132.69 | 127.13 | 129.94 | 129.17 | -0.52% | 1,713,583 |
| Jul 31, 2024 | 129.78 | 131.08 | 129.19 | 130.62 | 129.85 | 0.34% | 1,438,468 |
| Jul 30, 2024 | 127.45 | 130.57 | 127.27 | 130.18 | 129.41 | 2.95% | 1,073,599 |
| Jul 29, 2024 | 124.59 | 126.62 | 124.59 | 126.45 | 125.70 | 2.01% | 651,018 |
| Jul 26, 2024 | 116.00 | 125.77 | 115.43 | 123.96 | 123.23 | 3.04% | 889,459 |
| Jul 25, 2024 | 120.75 | 122.73 | 120.02 | 120.30 | 119.59 | 0.22% | 780,752 |
| Jul 24, 2024 | 121.95 | 121.95 | 119.79 | 120.03 | 119.32 | -0.97% | 754,932 |
| Jul 23, 2024 | 120.39 | 121.41 | 119.72 | 121.20 | 120.48 | 0.67% | 696,435 |
| Jul 22, 2024 | 121.85 | 122.00 | 120.18 | 120.39 | 119.68 | -0.53% | 625,703 |
| Jul 19, 2024 | 126.32 | 126.46 | 120.34 | 121.03 | 120.31 | -3.95% | 989,434 |
| Jul 18, 2024 | 126.59 | 128.23 | 125.79 | 126.01 | 125.27 | -0.91% | 571,800 |
| Jul 17, 2024 | 125.94 | 128.17 | 125.94 | 127.17 | 126.42 | 1.63% | 816,154 |
| Jul 16, 2024 | 123.71 | 125.96 | 123.57 | 125.13 | 124.39 | 1.52% | 626,315 |
| Jul 15, 2024 | 122.74 | 124.28 | 122.53 | 123.26 | 122.53 | 0.75% | 729,994 |
| Jul 12, 2024 | 122.22 | 123.54 | 121.65 | 122.34 | 121.62 | 0.77% | 662,556 |
| Jul 11, 2024 | 119.61 | 121.54 | 119.07 | 121.41 | 120.69 | 1.94% | 1,180,595 |
| Jul 10, 2024 | 117.22 | 119.16 | 117.21 | 119.10 | 118.40 | 1.86% | 701,192 |
| Jul 9, 2024 | 116.56 | 118.46 | 116.15 | 116.93 | 116.24 | 0.21% | 524,854 |
| Jul 8, 2024 | 116.47 | 117.65 | 116.45 | 116.68 | 115.99 | 0.85% | 390,728 |
| Jul 5, 2024 | 116.34 | 116.46 | 114.75 | 115.70 | 115.02 | -0.87% | 1,034,832 |
| Jul 3, 2024 | 118.54 | 119.14 | 116.69 | 116.72 | 116.03 | -1.79% | 485,607 |
| Jul 2, 2024 | 118.12 | 119.49 | 118.12 | 118.85 | 118.15 | -0.29% | 879,472 |
| Jul 1, 2024 | 118.99 | 119.74 | 118.37 | 119.19 | 118.49 | 0.92% | 736,226 |
| Jun 28, 2024 | 118.18 | 119.28 | 117.02 | 118.10 | 117.40 | 1.22% | 1,867,590 |
| Jun 27, 2024 | 115.38 | 116.73 | 114.41 | 116.68 | 115.99 | 1.51% | 427,236 |
| Jun 26, 2024 | 115.45 | 115.45 | 113.70 | 114.94 | 114.26 | -0.76% | 666,349 |
| Jun 25, 2024 | 116.90 | 117.54 | 115.37 | 115.82 | 115.14 | -0.68% | 597,831 |
| Jun 24, 2024 | 115.20 | 117.10 | 114.84 | 116.61 | 115.92 | 1.22% | 547,723 |
| Jun 21, 2024 | 115.61 | 115.61 | 114.19 | 115.21 | 114.53 | -0.16% | 1,199,841 |
| Jun 20, 2024 | 114.22 | 116.13 | 114.20 | 115.40 | 114.72 | 1.52% | 1,063,562 |
| Jun 18, 2024 | 113.02 | 114.39 | 112.78 | 113.67 | 113.00 | -0.12% | 525,007 |
| Jun 17, 2024 | 112.27 | 113.98 | 112.27 | 113.81 | 112.34 | 1.37% | 444,512 |
| Jun 14, 2024 | 112.69 | 113.23 | 111.92 | 112.27 | 110.82 | -1.22% | 670,762 |
| Jun 13, 2024 | 113.39 | 113.88 | 112.20 | 113.66 | 112.19 | -0.03% | 521,244 |
| Jun 12, 2024 | 114.00 | 114.47 | 113.10 | 113.69 | 112.22 | -0.18% | 530,771 |
| Jun 11, 2024 | 114.65 | 115.74 | 113.16 | 113.90 | 112.43 | -1.18% | 689,413 |
| Jun 10, 2024 | 115.43 | 115.43 | 114.49 | 115.26 | 113.77 | -0.61% | 410,662 |
| Jun 7, 2024 | 115.27 | 116.73 | 114.91 | 115.97 | 114.47 | 0.92% | 327,758 |
| Jun 6, 2024 | 114.57 | 115.47 | 114.23 | 114.91 | 113.42 | 0.25% | 361,054 |
| Jun 5, 2024 | 115.03 | 115.28 | 113.36 | 114.62 | 113.14 | -0.19% | 425,586 |
| Jun 4, 2024 | 115.95 | 116.12 | 114.36 | 114.84 | 113.35 | -1.30% | 703,201 |
| Jun 3, 2024 | 117.32 | 117.70 | 115.45 | 116.35 | 114.84 | -1.05% | 405,443 |
| May 31, 2024 | 116.10 | 117.65 | 115.94 | 117.58 | 116.06 | 1.19% | 944,911 |
| May 30, 2024 | 114.47 | 116.72 | 114.36 | 116.20 | 114.70 | 1.34% | 734,979 |
| May 29, 2024 | 115.43 | 115.65 | 114.43 | 114.66 | 113.18 | -0.93% | 537,020 |
| May 28, 2024 | 117.02 | 117.22 | 115.54 | 115.74 | 114.24 | -1.65% | 574,496 |
| May 24, 2024 | 117.49 | 117.96 | 116.99 | 117.68 | 116.16 | 0.49% | 529,860 |
| May 23, 2024 | 118.67 | 118.67 | 117.01 | 117.11 | 115.59 | -1.44% | 398,412 |
| May 22, 2024 | 118.66 | 119.61 | 118.47 | 118.82 | 117.28 | 0.19% | 545,994 |
| May 21, 2024 | 118.60 | 118.99 | 118.31 | 118.59 | 117.06 | 0.54% | 418,852 |
| May 20, 2024 | 120.10 | 120.21 | 117.36 | 117.95 | 116.42 | -1.76% | 625,232 |
| May 17, 2024 | 119.20 | 120.14 | 118.45 | 120.06 | 118.51 | 1.30% | 463,504 |
| May 16, 2024 | 117.92 | 118.94 | 117.54 | 118.52 | 116.99 | 1.05% | 578,044 |
| May 15, 2024 | 118.07 | 118.39 | 117.09 | 117.29 | 115.77 | -0.78% | 312,783 |
| May 14, 2024 | 118.55 | 119.04 | 117.82 | 118.21 | 116.68 | -0.10% | 330,765 |
| May 13, 2024 | 119.04 | 119.49 | 118.13 | 118.33 | 116.80 | -0.45% | 300,205 |
| May 10, 2024 | 118.31 | 119.19 | 118.13 | 118.87 | 117.33 | 0.47% | 331,292 |
| May 9, 2024 | 117.15 | 118.53 | 117.15 | 118.31 | 116.78 | 0.74% | 403,924 |
| May 8, 2024 | 117.34 | 117.83 | 117.10 | 117.44 | 115.92 | 0.20% | 399,267 |
| May 7, 2024 | 117.96 | 118.19 | 117.05 | 117.20 | 115.68 | -0.15% | 411,409 |
| May 6, 2024 | 117.66 | 118.07 | 117.05 | 117.38 | 115.86 | 0.38% | 378,703 |