Skip to main content
logo
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
168.58
+0.21 (0.12%)
May 22, 2026, 1:30 PM EDT - Market open

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026168.25169.50168.19168.29--0.05%31,407
May 21, 2026167.93168.54165.52168.37168.37-0.09%426,304
May 20, 2026167.30168.85166.32168.53168.530.41%526,205
May 19, 2026167.65168.51166.00167.85167.850.12%517,415
May 18, 2026166.42169.28166.42167.65167.650.74%618,017
May 15, 2026166.35167.66165.27166.42166.420.67%848,216
May 14, 2026163.84165.55163.84165.31165.311.26%630,458
May 13, 2026163.79165.18161.74163.26163.26-0.32%708,461
May 12, 2026163.75165.26162.66163.79163.790.28%732,838
May 11, 2026161.74163.54161.28163.33163.331.13%839,577
May 8, 2026161.44162.78160.98161.50161.50-0.34%664,353
May 7, 2026159.92162.41159.50162.05162.051.01%777,218
May 6, 2026160.89163.16160.32160.43160.430.05%588,635
May 5, 2026159.39160.96158.80160.35160.350.49%456,009
May 4, 2026160.78162.95159.08159.57159.57-1.53%472,756
May 1, 2026164.56165.11161.98162.05162.05-0.95%579,712
Apr 30, 2026162.11164.66161.00163.60163.600.23%863,937
Apr 29, 2026164.96166.10161.74163.22163.22-1.05%495,143
Apr 28, 2026163.16167.66162.41164.96164.96-0.41%1,014,835
Apr 27, 2026163.63167.18163.63165.64165.640.71%907,669
Apr 24, 2026167.20167.24164.40164.48164.48-2.20%619,139
Apr 23, 2026166.91168.78166.26168.18168.181.15%566,498
Apr 22, 2026166.15166.50163.67166.27166.27-0.11%612,999
Apr 21, 2026166.44167.73164.90166.46166.460.28%640,755
Apr 20, 2026166.71168.69165.27165.99165.99-0.50%524,380
Apr 17, 2026163.39167.63163.25166.82166.822.12%2,809,744
Apr 16, 2026163.00163.82161.82163.36163.360.22%559,417
Apr 15, 2026163.10164.26161.85163.00163.00-0.21%556,350
Apr 14, 2026163.24164.09162.22163.35163.35-0.20%649,612
Apr 13, 2026161.75163.99161.21163.68163.681.58%698,199
Apr 10, 2026163.45163.60160.75161.14161.14-1.71%670,635
Apr 9, 2026162.76165.64162.62163.95163.950.43%615,423
Apr 8, 2026160.30163.36160.15163.25163.251.92%657,326
Apr 7, 2026160.04161.28158.75160.18160.180.09%621,722
Apr 6, 2026157.92160.09157.57160.04160.041.03%360,893
Apr 2, 2026157.11159.86156.55158.41158.410.48%543,098
Apr 1, 2026157.09158.74156.46157.66157.660.20%596,977
Mar 31, 2026158.17158.55155.14157.35157.350.59%718,996
Mar 30, 2026153.95157.14153.95156.42156.421.78%450,472
Mar 27, 2026157.06157.30153.40153.68153.68-2.46%518,711
Mar 26, 2026155.18157.59155.18157.56157.561.35%485,354
Mar 25, 2026159.22159.58155.41155.45155.45-1.78%581,071
Mar 24, 2026158.47160.57158.21158.27158.27-0.62%468,375
Mar 23, 2026160.81162.23159.82160.19159.251.11%737,004
Mar 20, 2026157.81158.85156.65158.43157.500.36%4,145,114
Mar 19, 2026160.46160.96156.78157.86156.93-1.46%554,829
Mar 18, 2026164.09164.73160.08160.20159.26-2.77%493,610
Mar 17, 2026167.98168.91164.72164.77163.80-1.08%611,197
Mar 16, 2026165.01168.48164.49166.57165.591.68%610,454
Mar 13, 2026165.89166.58163.79163.82162.86-0.25%891,040