Skip to main content
logo
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
167.29
-0.62 (-0.37%)
At close: Dec 19, 2025, 4:00 PM EST
167.26
-0.03 (-0.02%)
After-hours: Dec 19, 2025, 7:12 PM EST

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025167.76168.08166.27167.29167.29-0.37%1,071,829
Dec 18, 2025166.73168.22166.45167.91167.910.48%461,082
Dec 17, 2025165.37167.29164.39167.11167.111.02%580,150
Dec 16, 2025167.97168.10163.36165.42165.42-0.99%666,745
Dec 15, 2025166.80167.64165.32167.07167.070.73%522,377
Dec 12, 2025166.37167.35164.74165.86165.860.51%482,659
Dec 11, 2025163.08166.36163.08165.02165.021.48%529,882
Dec 10, 2025161.29163.82161.04162.62162.620.70%1,030,867
Dec 9, 2025161.40163.09161.37161.49161.490.12%353,707
Dec 8, 2025162.20162.22160.42161.30161.30-0.62%442,894
Dec 5, 2025162.41162.78161.08162.30162.30-0.44%393,028
Dec 4, 2025162.78164.15162.41163.01163.010.11%351,002
Dec 3, 2025163.77164.56161.66162.83162.83-0.57%497,233
Dec 2, 2025166.03166.81163.52163.77163.77-1.36%759,888
Dec 1, 2025166.85168.67165.45166.03166.03-0.93%466,768
Nov 28, 2025169.25169.43167.22167.59167.59-0.53%266,257
Nov 26, 2025168.26169.86167.96168.48168.480.06%718,014
Nov 25, 2025168.20169.23167.88168.38168.381.00%374,583
Nov 24, 2025165.49167.47164.66166.71166.710.42%844,260
Nov 21, 2025164.09167.89163.82166.02166.021.44%606,133
Nov 20, 2025162.90164.96162.71163.66163.661.24%367,347
Nov 19, 2025162.57162.89160.58161.65161.65-0.44%403,417
Nov 18, 2025161.82164.15161.00162.37162.370.58%540,547
Nov 17, 2025164.43164.55160.94161.44161.44-1.50%544,821
Nov 14, 2025166.14166.54163.74163.90163.90-1.27%510,868
Nov 13, 2025166.71167.95165.65166.01166.01-0.53%517,676
Nov 12, 2025165.72168.20165.49166.89166.890.46%357,874
Nov 11, 2025166.77168.00165.56166.13166.13-0.16%397,388
Nov 10, 2025164.24167.10163.69166.40166.401.07%431,070
Nov 7, 2025161.89164.77161.58164.64164.642.02%694,816
Nov 6, 2025160.19161.87160.10161.38161.380.84%603,742
Nov 5, 2025157.77160.26156.90160.04160.041.68%520,441
Nov 4, 2025153.85157.40153.82157.39157.392.43%647,273
Nov 3, 2025153.86154.91151.99153.66153.66-0.60%750,151
Oct 31, 2025152.95155.92152.75154.59154.590.15%998,835
Oct 30, 2025151.50154.61150.93154.36154.361.67%742,573
Oct 29, 2025150.70152.27150.00151.83151.830.05%790,911
Oct 28, 2025157.10157.10151.42151.75151.75-3.74%970,742
Oct 27, 2025156.74158.34156.50157.64157.640.62%657,767
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