Skip to main content
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
147.80
+1.13 (0.77%)
At close: May 9, 2025, 4:00 PM
147.80
0.00 (0.00%)
After-hours: May 9, 2025, 4:05 PM EDT

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025146.76148.23146.14147.80147.800.77%503,004
May 8, 2025146.28148.30145.40146.67146.671.01%441,757
May 7, 2025144.92146.38144.53145.20145.200.19%519,875
May 6, 2025143.07145.27142.68144.92144.920.72%504,258
May 5, 2025142.20144.66141.78143.89143.890.22%374,555
May 2, 2025141.07144.08140.47143.58143.582.67%522,885
May 1, 2025137.92141.10136.62139.84139.840.45%746,176
Apr 30, 2025139.45139.90135.86139.21139.21-0.46%979,305
Apr 29, 2025144.21144.21136.58139.85139.852.93%1,206,913
Apr 28, 2025133.81136.39133.48135.87135.871.63%909,753
Apr 25, 2025134.40135.04132.14133.69133.69-1.23%686,830
Apr 24, 2025133.57135.92132.37135.36135.360.98%517,414
Apr 23, 2025134.00137.46133.24134.05134.050.83%735,085
Apr 22, 2025129.92133.35129.55132.95132.954.09%567,232
Apr 21, 2025131.92132.02126.45127.72127.72-3.42%699,662
Apr 17, 2025133.01133.79131.59132.24132.240.10%463,628
Apr 16, 2025133.52135.32131.46132.11132.11-0.92%472,486
Apr 15, 2025133.51135.11132.92133.33133.330.02%430,376
Apr 14, 2025132.31134.60131.54133.31133.311.69%572,435
Apr 11, 2025131.41132.01128.03131.09131.09-0.39%842,010
Apr 10, 2025134.25134.37129.91131.60131.60-2.25%799,426
Apr 9, 2025125.16135.21123.02134.63134.635.97%1,407,758
Apr 8, 2025130.82133.36125.17127.05127.050.36%971,049
Apr 7, 2025129.04132.44123.58126.60126.60-3.87%1,156,283
Apr 4, 2025141.61142.49130.72131.69131.69-8.99%1,339,002
Apr 3, 2025144.03146.61142.99144.70144.70-1.96%926,401
Apr 2, 2025146.82148.04145.78147.59147.590.09%559,098
Apr 1, 2025147.73148.69145.66147.45147.45-0.18%532,967
Mar 31, 2025145.55148.43145.37147.72147.721.49%798,596
Mar 28, 2025147.54149.02145.28145.55145.55-1.35%593,781
Mar 27, 2025146.74148.03145.60147.54147.540.72%652,042
Mar 26, 2025146.30148.04145.54146.49146.490.47%601,200
Mar 25, 2025145.67146.98144.46145.80145.800.09%788,089
Mar 24, 2025145.51146.46144.42145.67145.670.03%600,217
Mar 21, 2025145.63146.70143.61145.62144.76-0.41%3,566,818
Mar 20, 2025146.86147.99145.20146.22145.35-0.99%845,363
Mar 19, 2025145.60148.32145.60147.68146.801.23%754,079
Mar 18, 2025147.15147.60145.82145.88145.01-0.91%1,156,574
Mar 17, 2025145.05147.59144.22147.22146.351.26%833,800
Mar 14, 2025142.66145.57141.95145.39144.532.39%1,238,608
Mar 13, 2025139.74142.34139.45141.99141.151.45%1,489,848
Mar 12, 2025140.18141.67137.38139.96139.13-0.12%1,168,338
Mar 11, 2025138.74141.06136.71140.13139.301.21%925,607
Mar 10, 2025139.40142.17137.67138.46137.64-1.07%640,972
Mar 7, 2025140.23141.19138.10139.96139.13-0.58%654,689
Mar 6, 2025141.93142.13140.06140.77139.93-1.68%820,965
Mar 5, 2025142.74145.47142.31143.18142.33-0.06%618,138
Mar 4, 2025147.86148.23143.13143.26142.41-2.86%964,020
Mar 3, 2025148.18150.39146.56147.48146.60-0.22%751,914
Feb 28, 2025145.82147.95145.25147.81146.932.26%961,617