Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
157.64
+0.97 (0.62%)
At close: Oct 27, 2025, 4:00 PM EDT
156.01
-1.63 (-1.03%)
After-hours: Oct 27, 2025, 7:08 PM EDT
Cincinnati Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 156.74 | 158.34 | 156.50 | 157.64 | 157.64 | 0.62% | 657,111 |
| Oct 24, 2025 | 155.72 | 157.09 | 155.72 | 156.67 | 156.67 | 0.61% | 370,215 |
| Oct 23, 2025 | 155.66 | 156.59 | 154.93 | 155.72 | 155.72 | 0.16% | 350,246 |
| Oct 22, 2025 | 157.24 | 157.80 | 154.83 | 155.47 | 155.47 | -0.52% | 495,949 |
| Oct 21, 2025 | 154.06 | 156.87 | 153.52 | 156.29 | 156.29 | 0.90% | 496,169 |
| Oct 20, 2025 | 153.92 | 155.16 | 153.04 | 154.90 | 154.90 | 1.23% | 379,489 |
| Oct 17, 2025 | 151.72 | 154.43 | 151.72 | 153.02 | 153.02 | 1.08% | 592,611 |
| Oct 16, 2025 | 153.98 | 154.62 | 151.09 | 151.39 | 151.39 | -3.17% | 675,438 |
| Oct 15, 2025 | 158.56 | 159.53 | 155.53 | 156.35 | 156.35 | -1.51% | 573,784 |
| Oct 14, 2025 | 157.42 | 159.30 | 156.71 | 158.75 | 158.75 | 0.55% | 498,988 |
| Oct 13, 2025 | 159.00 | 159.67 | 157.33 | 157.88 | 157.88 | -0.69% | 487,064 |
| Oct 10, 2025 | 162.64 | 163.55 | 158.70 | 158.97 | 158.97 | -1.68% | 712,137 |
| Oct 9, 2025 | 165.61 | 166.19 | 161.06 | 161.68 | 161.68 | -2.34% | 540,361 |
| Oct 8, 2025 | 165.43 | 166.80 | 164.77 | 165.55 | 165.55 | -0.08% | 445,107 |
| Oct 7, 2025 | 165.21 | 166.90 | 165.00 | 165.69 | 165.69 | 0.29% | 406,097 |
| Oct 6, 2025 | 164.31 | 165.93 | 163.65 | 165.21 | 165.21 | 1.18% | 476,007 |
| Oct 3, 2025 | 160.51 | 164.03 | 160.51 | 163.29 | 163.29 | 1.73% | 594,106 |
| Oct 2, 2025 | 158.85 | 160.64 | 158.48 | 160.51 | 160.51 | 0.45% | 452,283 |
| Oct 1, 2025 | 157.50 | 160.34 | 157.21 | 159.79 | 159.79 | 1.07% | 484,612 |
| Sep 30, 2025 | 156.46 | 158.40 | 155.81 | 158.10 | 158.10 | 1.11% | 378,685 |
| Sep 29, 2025 | 157.04 | 157.32 | 155.87 | 156.37 | 156.37 | -0.34% | 396,898 |
| Sep 26, 2025 | 155.29 | 157.14 | 155.15 | 156.90 | 156.90 | 1.61% | 312,002 |
| Sep 25, 2025 | 154.83 | 156.57 | 154.12 | 154.42 | 154.42 | -0.06% | 380,409 |
| Sep 24, 2025 | 154.53 | 155.23 | 154.01 | 154.52 | 154.52 | 0.05% | 337,629 |
| Sep 23, 2025 | 154.05 | 156.03 | 154.05 | 154.44 | 154.44 | -0.16% | 302,779 |
| Sep 22, 2025 | 154.47 | 155.51 | 153.91 | 154.69 | 154.69 | -0.91% | 357,860 |
| Sep 19, 2025 | 156.48 | 156.89 | 154.27 | 156.11 | 155.24 | 0.12% | 1,123,169 |
| Sep 18, 2025 | 153.66 | 156.10 | 153.66 | 155.93 | 155.06 | 0.94% | 426,087 |
| Sep 17, 2025 | 153.05 | 156.36 | 152.98 | 154.48 | 153.62 | 0.79% | 405,937 |
| Sep 16, 2025 | 154.69 | 154.70 | 153.10 | 153.27 | 152.41 | -1.20% | 434,683 |
| Sep 15, 2025 | 157.15 | 157.65 | 154.65 | 155.13 | 154.26 | -1.10% | 515,882 |
| Sep 12, 2025 | 156.36 | 157.67 | 156.14 | 156.86 | 155.98 | 0.06% | 613,681 |
| Sep 11, 2025 | 152.51 | 156.90 | 152.18 | 156.76 | 155.88 | 2.92% | 395,252 |
| Sep 10, 2025 | 152.33 | 152.95 | 151.22 | 152.31 | 151.46 | -0.90% | 443,075 |
| Sep 9, 2025 | 153.07 | 154.78 | 153.07 | 153.69 | 152.83 | 0.15% | 407,975 |
| Sep 8, 2025 | 153.42 | 153.58 | 151.54 | 153.46 | 152.60 | 0.07% | 345,112 |
| Sep 5, 2025 | 155.78 | 155.97 | 152.38 | 153.36 | 152.50 | -1.43% | 333,269 |
| Sep 4, 2025 | 154.50 | 155.63 | 154.45 | 155.59 | 154.72 | 1.34% | 229,054 |
| Sep 3, 2025 | 152.05 | 153.70 | 152.05 | 153.53 | 152.67 | 0.38% | 271,650 |
| Sep 2, 2025 | 153.09 | 153.48 | 151.96 | 152.95 | 152.10 | -0.42% | 399,572 |
| Aug 29, 2025 | 153.59 | 154.71 | 153.40 | 153.60 | 152.74 | 0.13% | 375,893 |
| Aug 28, 2025 | 153.97 | 154.02 | 152.88 | 153.40 | 152.54 | -0.40% | 466,835 |
| Aug 27, 2025 | 153.04 | 154.47 | 153.04 | 154.01 | 153.15 | 0.27% | 470,540 |
| Aug 26, 2025 | 153.31 | 153.90 | 152.47 | 153.59 | 152.73 | 0.18% | 557,341 |
| Aug 25, 2025 | 155.40 | 156.00 | 153.29 | 153.31 | 152.45 | -1.34% | 387,445 |
| Aug 22, 2025 | 154.18 | 156.43 | 153.97 | 155.40 | 154.53 | 1.60% | 458,350 |
| Aug 21, 2025 | 153.19 | 153.91 | 152.88 | 152.96 | 152.11 | -0.45% | 384,234 |
| Aug 20, 2025 | 152.80 | 154.12 | 152.25 | 153.65 | 152.79 | 0.83% | 529,390 |
| Aug 19, 2025 | 150.11 | 152.41 | 150.11 | 152.38 | 151.53 | 1.73% | 542,901 |
| Aug 18, 2025 | 150.70 | 150.70 | 149.60 | 149.79 | 148.95 | -0.84% | 376,290 |