Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
132.24
+0.13 (0.10%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Cincinnati Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 133.01 | 133.79 | 131.59 | 132.24 | 132.24 | 0.10% | 463,628 |
Apr 16, 2025 | 133.52 | 135.32 | 131.46 | 132.11 | 132.11 | -0.92% | 472,486 |
Apr 15, 2025 | 133.51 | 135.11 | 132.92 | 133.33 | 133.33 | 0.02% | 430,376 |
Apr 14, 2025 | 132.31 | 134.60 | 131.54 | 133.31 | 133.31 | 1.69% | 572,435 |
Apr 11, 2025 | 131.41 | 132.01 | 128.03 | 131.09 | 131.09 | -0.39% | 842,010 |
Apr 10, 2025 | 134.25 | 134.37 | 129.91 | 131.60 | 131.60 | -2.25% | 799,426 |
Apr 9, 2025 | 125.16 | 135.21 | 123.02 | 134.63 | 134.63 | 5.97% | 1,407,758 |
Apr 8, 2025 | 130.82 | 133.36 | 125.17 | 127.05 | 127.05 | 0.36% | 971,049 |
Apr 7, 2025 | 129.04 | 132.44 | 123.58 | 126.60 | 126.60 | -3.87% | 1,156,283 |
Apr 4, 2025 | 141.61 | 142.49 | 130.72 | 131.69 | 131.69 | -8.99% | 1,339,002 |
Apr 3, 2025 | 144.03 | 146.61 | 142.99 | 144.70 | 144.70 | -1.96% | 926,401 |
Apr 2, 2025 | 146.82 | 148.04 | 145.78 | 147.59 | 147.59 | 0.09% | 559,098 |
Apr 1, 2025 | 147.73 | 148.69 | 145.66 | 147.45 | 147.45 | -0.18% | 532,967 |
Mar 31, 2025 | 145.55 | 148.43 | 145.37 | 147.72 | 147.72 | 1.49% | 798,596 |
Mar 28, 2025 | 147.54 | 149.02 | 145.28 | 145.55 | 145.55 | -1.35% | 593,781 |
Mar 27, 2025 | 146.74 | 148.03 | 145.60 | 147.54 | 147.54 | 0.72% | 652,042 |
Mar 26, 2025 | 146.30 | 148.04 | 145.54 | 146.49 | 146.49 | 0.47% | 601,200 |
Mar 25, 2025 | 145.67 | 146.98 | 144.46 | 145.80 | 145.80 | 0.09% | 788,089 |
Mar 24, 2025 | 145.51 | 146.46 | 144.42 | 145.67 | 145.67 | 0.03% | 600,217 |
Mar 21, 2025 | 145.63 | 146.70 | 143.61 | 145.62 | 144.76 | -0.41% | 3,566,818 |
Mar 20, 2025 | 146.86 | 147.99 | 145.20 | 146.22 | 145.35 | -0.99% | 845,363 |
Mar 19, 2025 | 145.60 | 148.32 | 145.60 | 147.68 | 146.80 | 1.23% | 754,079 |
Mar 18, 2025 | 147.15 | 147.60 | 145.82 | 145.88 | 145.01 | -0.91% | 1,156,574 |
Mar 17, 2025 | 145.05 | 147.59 | 144.22 | 147.22 | 146.35 | 1.26% | 833,800 |
Mar 14, 2025 | 142.66 | 145.57 | 141.95 | 145.39 | 144.53 | 2.39% | 1,238,608 |
Mar 13, 2025 | 139.74 | 142.34 | 139.45 | 141.99 | 141.15 | 1.45% | 1,489,848 |
Mar 12, 2025 | 140.18 | 141.67 | 137.38 | 139.96 | 139.13 | -0.12% | 1,168,338 |
Mar 11, 2025 | 138.74 | 141.06 | 136.71 | 140.13 | 139.30 | 1.21% | 925,607 |
Mar 10, 2025 | 139.40 | 142.17 | 137.67 | 138.46 | 137.64 | -1.07% | 640,972 |
Mar 7, 2025 | 140.23 | 141.19 | 138.10 | 139.96 | 139.13 | -0.58% | 654,689 |
Mar 6, 2025 | 141.93 | 142.13 | 140.06 | 140.77 | 139.93 | -1.68% | 820,965 |
Mar 5, 2025 | 142.74 | 145.47 | 142.31 | 143.18 | 142.33 | -0.06% | 618,138 |
Mar 4, 2025 | 147.86 | 148.23 | 143.13 | 143.26 | 142.41 | -2.86% | 964,020 |
Mar 3, 2025 | 148.18 | 150.39 | 146.56 | 147.48 | 146.60 | -0.22% | 751,914 |
Feb 28, 2025 | 145.82 | 147.95 | 145.25 | 147.81 | 146.93 | 2.26% | 961,617 |
Feb 27, 2025 | 140.38 | 144.73 | 140.35 | 144.55 | 143.69 | 3.12% | 707,269 |
Feb 26, 2025 | 140.21 | 141.12 | 139.45 | 140.18 | 139.35 | 0.17% | 673,108 |
Feb 25, 2025 | 137.76 | 140.47 | 137.56 | 139.94 | 139.11 | 2.05% | 853,575 |
Feb 24, 2025 | 135.77 | 138.15 | 135.77 | 137.13 | 136.32 | 1.47% | 640,113 |
Feb 21, 2025 | 135.83 | 136.85 | 134.90 | 135.14 | 134.34 | -0.46% | 468,571 |
Feb 20, 2025 | 135.77 | 135.93 | 133.66 | 135.77 | 134.96 | -0.48% | 603,478 |
Feb 19, 2025 | 136.51 | 137.50 | 134.92 | 136.43 | 135.62 | -0.13% | 641,723 |
Feb 18, 2025 | 136.97 | 137.04 | 135.60 | 136.61 | 135.80 | -0.26% | 939,194 |
Feb 14, 2025 | 137.06 | 138.79 | 136.34 | 136.97 | 136.16 | -0.16% | 948,657 |
Feb 13, 2025 | 134.00 | 137.29 | 133.81 | 137.19 | 136.38 | 2.63% | 1,121,572 |
Feb 12, 2025 | 136.87 | 136.87 | 132.25 | 133.67 | 132.88 | -4.13% | 940,804 |
Feb 11, 2025 | 141.51 | 145.14 | 138.50 | 139.43 | 138.60 | 2.81% | 1,374,158 |
Feb 10, 2025 | 137.41 | 137.73 | 135.44 | 135.62 | 134.82 | -0.98% | 833,626 |
Feb 7, 2025 | 138.08 | 138.76 | 136.46 | 136.96 | 136.15 | -0.69% | 632,355 |
Feb 6, 2025 | 137.66 | 138.00 | 136.60 | 137.91 | 137.09 | 0.83% | 764,588 |