Cincinnati Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	185.86	187.79	185.39	187.21	187.21	1.12%	690,950
Jun 30, 2026	186.16	187.40	184.20	185.14	185.14	-0.55%	674,369
Jun 29, 2026	183.39	186.36	182.52	186.16	186.16	1.13%	693,479
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
Jun 18, 2026	171.87	172.11	169.65	170.20	169.27	-0.74%	3,239,512
Jun 17, 2026	170.17	173.53	170.17	171.47	170.54	-0.19%	704,692
Jun 16, 2026	171.00	172.67	169.96	171.79	170.85	1.45%	676,020
Jun 15, 2026	169.01	170.61	168.18	169.34	168.42	0.20%	748,095
Jun 12, 2026	169.23	169.83	166.80	169.01	168.09	0.42%	600,291
Jun 11, 2026	167.51	170.43	167.27	168.30	167.38	1.12%	1,282,717
Jun 10, 2026	165.31	167.88	164.77	166.43	165.52	1.59%	510,574
Jun 9, 2026	163.19	165.36	162.56	163.83	162.94	0.97%	725,668
Jun 8, 2026	165.29	165.30	162.15	162.25	161.37	-1.84%	472,108
Jun 5, 2026	162.14	165.65	162.14	165.29	164.39	2.88%	523,417
Jun 4, 2026	160.29	162.38	160.00	160.66	159.78	1.67%	851,904
Jun 3, 2026	157.47	159.67	157.46	158.02	157.15	0.01%	753,133
Jun 2, 2026	156.40	159.01	156.18	158.00	157.14	0.75%	630,139
Jun 1, 2026	156.36	158.49	155.61	156.83	155.98	-0.37%	767,953
May 29, 2026	159.17	160.05	157.14	157.42	156.56	-1.61%	835,945
May 28, 2026	161.98	163.03	159.38	160.00	159.13	-1.80%	628,073
May 27, 2026	167.04	167.82	162.58	162.94	162.05	-2.45%	492,577
May 26, 2026	168.10	168.78	166.99	167.04	166.13	-0.63%	388,607
May 22, 2026	168.25	169.50	167.61	168.10	167.18	-0.16%	332,122
May 21, 2026	167.93	168.54	165.52	168.37	167.45	-0.09%	619,984
May 20, 2026	167.30	168.85	166.32	168.53	167.61	0.41%	526,205
May 19, 2026	167.65	168.51	166.00	167.85	166.94	0.12%	517,918
May 18, 2026	166.42	169.28	166.42	167.65	166.74	0.74%	646,049
May 15, 2026	166.35	167.66	165.27	166.42	165.51	0.67%	848,216
May 14, 2026	163.84	165.55	163.84	165.31	164.41	1.26%	630,458
May 13, 2026	163.79	165.18	161.74	163.26	162.37	-0.32%	708,461
May 12, 2026	163.75	165.26	162.66	163.79	162.90	0.28%	732,838
May 11, 2026	161.74	163.54	161.28	163.33	162.44	1.13%	839,577
May 8, 2026	161.44	162.78	160.98	161.50	160.62	-0.34%	664,353
May 7, 2026	159.92	162.41	159.50	162.05	161.17	1.01%	777,218
May 6, 2026	160.89	163.16	160.32	160.43	159.56	0.05%	588,635
May 5, 2026	159.39	160.96	158.80	160.35	159.48	0.49%	456,009
May 4, 2026	160.78	162.95	159.08	159.57	158.70	-1.53%	472,756
May 1, 2026	164.56	165.11	161.98	162.05	161.17	-0.95%	579,712
Apr 30, 2026	162.11	164.66	161.00	163.60	162.71	0.23%	863,937
Apr 29, 2026	164.96	166.10	161.74	163.22	162.33	-1.05%	495,143
Apr 28, 2026	163.16	167.66	162.41	164.96	164.06	-0.41%	1,014,835
Apr 27, 2026	163.63	167.18	163.63	165.64	164.74	0.71%	907,669
Apr 24, 2026	167.20	167.24	164.40	164.48	163.58	-2.20%	619,139
Apr 23, 2026	166.91	168.78	166.26	168.18	167.26	1.15%	566,498
Apr 22, 2026	166.15	166.50	163.67	166.27	165.36	-0.11%	612,999
Apr 21, 2026	166.44	167.73	164.90	166.46	165.55	0.28%	640,755