Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025156.74158.34156.50157.64157.640.62%657,111
Oct 24, 2025155.72157.09155.72156.67156.670.61%370,215
Oct 23, 2025155.66156.59154.93155.72155.720.16%350,246
Oct 22, 2025157.24157.80154.83155.47155.47-0.52%495,949
Oct 21, 2025154.06156.87153.52156.29156.290.90%496,169
Oct 20, 2025153.92155.16153.04154.90154.901.23%379,489
Oct 17, 2025151.72154.43151.72153.02153.021.08%592,611
Oct 16, 2025153.98154.62151.09151.39151.39-3.17%675,438
Oct 15, 2025158.56159.53155.53156.35156.35-1.51%573,784
Oct 14, 2025157.42159.30156.71158.75158.750.55%498,988
Oct 13, 2025159.00159.67157.33157.88157.88-0.69%487,064
Oct 10, 2025162.64163.55158.70158.97158.97-1.68%712,137
Oct 9, 2025165.61166.19161.06161.68161.68-2.34%540,361
Oct 8, 2025165.43166.80164.77165.55165.55-0.08%445,107
Oct 7, 2025165.21166.90165.00165.69165.690.29%406,097
Oct 6, 2025164.31165.93163.65165.21165.211.18%476,007
Oct 3, 2025160.51164.03160.51163.29163.291.73%594,106
Oct 2, 2025158.85160.64158.48160.51160.510.45%452,283
Oct 1, 2025157.50160.34157.21159.79159.791.07%484,612
Sep 30, 2025156.46158.40155.81158.10158.101.11%378,685
Sep 29, 2025157.04157.32155.87156.37156.37-0.34%396,898
Sep 26, 2025155.29157.14155.15156.90156.901.61%312,002
Sep 25, 2025154.83156.57154.12154.42154.42-0.06%380,409
Sep 24, 2025154.53155.23154.01154.52154.520.05%337,629
Sep 23, 2025154.05156.03154.05154.44154.44-0.16%302,779
Sep 22, 2025154.47155.51153.91154.69154.69-0.91%357,860
Sep 19, 2025156.48156.89154.27156.11155.240.12%1,123,169
Sep 18, 2025153.66156.10153.66155.93155.060.94%426,087
Sep 17, 2025153.05156.36152.98154.48153.620.79%405,937
Sep 16, 2025154.69154.70153.10153.27152.41-1.20%434,683
Sep 15, 2025157.15157.65154.65155.13154.26-1.10%515,882
Sep 12, 2025156.36157.67156.14156.86155.980.06%613,681
Sep 11, 2025152.51156.90152.18156.76155.882.92%395,252
Sep 10, 2025152.33152.95151.22152.31151.46-0.90%443,075
Sep 9, 2025153.07154.78153.07153.69152.830.15%407,975
Sep 8, 2025153.42153.58151.54153.46152.600.07%345,112
Sep 5, 2025155.78155.97152.38153.36152.50-1.43%333,269
Sep 4, 2025154.50155.63154.45155.59154.721.34%229,054
Sep 3, 2025152.05153.70152.05153.53152.670.38%271,650
Sep 2, 2025153.09153.48151.96152.95152.10-0.42%399,572
Aug 29, 2025153.59154.71153.40153.60152.740.13%375,893
Aug 28, 2025153.97154.02152.88153.40152.54-0.40%466,835
Aug 27, 2025153.04154.47153.04154.01153.150.27%470,540
Aug 26, 2025153.31153.90152.47153.59152.730.18%557,341
Aug 25, 2025155.40156.00153.29153.31152.45-1.34%387,445
Aug 22, 2025154.18156.43153.97155.40154.531.60%458,350
Aug 21, 2025153.19153.91152.88152.96152.11-0.45%384,234
Aug 20, 2025152.80154.12152.25153.65152.790.83%529,390
Aug 19, 2025150.11152.41150.11152.38151.531.73%542,901
Aug 18, 2025150.70150.70149.60149.79148.95-0.84%376,290