Cincinnati Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	171.31	171.61	169.53	169.90	169.90	-1.20%	588,282
Aug 28, 2026	173.53	173.99	171.26	171.97	171.97	-0.32%	350,073
Aug 27, 2026	171.41	172.65	169.39	172.52	172.52	0.08%	496,519
Aug 26, 2026	171.92	173.18	171.59	172.38	172.38	0.56%	376,348
Aug 25, 2026	171.88	172.17	170.41	171.42	171.42	0.12%	433,794
Aug 24, 2026	168.94	171.83	168.93	171.21	171.21	1.74%	414,847
Aug 21, 2026	169.63	169.76	167.85	168.29	168.29	0.06%	450,508
Aug 20, 2026	167.68	169.05	166.73	168.19	168.19	-0.18%	426,524
Aug 19, 2026	170.74	171.56	168.01	168.49	168.49	-1.67%	398,244
Aug 18, 2026	173.40	173.97	171.25	171.35	171.35	0.17%	425,600
Aug 17, 2026	172.99	174.29	170.75	171.06	171.06	-1.22%	419,726
Aug 14, 2026	172.57	173.76	172.08	173.17	173.17	0.29%	282,117
Aug 13, 2026	174.14	175.27	172.01	172.67	172.67	0.12%	345,493
Aug 12, 2026	172.87	173.78	170.74	172.47	172.47	-0.43%	483,521
Aug 11, 2026	172.40	174.12	170.00	173.21	173.21	-0.37%	444,467
Aug 10, 2026	175.52	177.24	173.25	173.86	173.86	-1.70%	477,864
Aug 7, 2026	178.71	178.71	176.38	176.86	176.86	-1.22%	366,201
Aug 6, 2026	179.69	179.69	177.00	179.04	179.04	0.70%	547,910
Aug 5, 2026	180.84	181.00	176.78	177.79	177.79	-0.91%	855,359
Aug 4, 2026	175.54	179.69	174.61	179.42	179.42	0.78%	525,920
Aug 3, 2026	178.31	179.55	176.45	178.03	178.03	0.20%	744,711
Jul 31, 2026	173.62	177.95	172.87	177.68	177.68	1.69%	944,645
Jul 30, 2026	179.92	179.92	173.90	174.73	174.73	-3.64%	962,402
Jul 29, 2026	180.65	181.45	178.46	181.33	181.33	-0.71%	918,422
Jul 28, 2026	176.46	186.19	174.20	182.63	182.63	-0.87%	1,454,149
Jul 27, 2026	183.33	186.33	183.22	184.23	184.23	0.78%	960,693
Jul 24, 2026	179.84	183.28	179.64	182.81	182.81	1.91%	742,107
Jul 23, 2026	178.72	179.88	176.96	179.38	179.38	0.08%	639,846
Jul 22, 2026	180.35	180.52	177.97	179.23	179.23	-0.71%	521,788
Jul 21, 2026	179.57	180.52	177.33	180.51	180.51	0.08%	706,728
Jul 20, 2026	180.48	182.09	180.12	180.36	180.36	-0.24%	944,896
Jul 17, 2026	176.95	182.66	176.95	180.79	180.79	2.55%	1,355,050
Jul 16, 2026	173.53	176.36	173.05	176.29	176.29	2.24%	1,166,222
Jul 15, 2026	178.77	178.77	172.07	172.43	172.43	-4.22%	1,024,499
Jul 14, 2026	181.49	183.16	179.86	180.03	180.03	-1.45%	563,308
Jul 13, 2026	180.88	183.50	179.95	182.67	182.67	1.89%	734,584
Jul 10, 2026	176.78	179.54	175.90	179.28	179.28	2.19%	1,007,118
Jul 9, 2026	182.12	182.64	173.40	175.43	175.43	-3.38%	2,196,176
Jul 8, 2026	188.39	188.55	181.33	181.57	181.57	-3.96%	953,880
Jul 7, 2026	191.16	194.81	188.93	189.06	189.06	-0.28%	954,736
Jul 6, 2026	190.55	192.06	189.11	189.59	189.59	-1.27%	730,669
Jul 2, 2026	188.65	192.09	186.88	192.03	192.03	2.57%	798,427
Jul 1, 2026	185.86	187.79	185.39	187.21	187.21	1.12%	711,860
Jun 30, 2026	186.16	187.40	184.20	185.14	185.14	-0.55%	684,966
Jun 29, 2026	183.39	186.36	182.52	186.16	186.16	1.13%	693,484
Jun 26, 2026	179.14	185.20	178.16	184.08	184.08	3.57%	1,547,593
Jun 25, 2026	178.26	180.96	177.05	177.73	177.73	-0.40%	607,081
Jun 24, 2026	176.74	180.21	175.73	178.45	178.45	1.50%	829,809
Jun 23, 2026	173.21	175.98	171.62	175.81	175.81	2.50%	956,719
Jun 22, 2026	170.56	175.34	170.56	172.46	171.52	1.33%	929,735