Cincinnati Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	172.40	174.12	170.00	173.38	-	-0.28%	92,417
Aug 10, 2026	175.52	177.24	173.25	173.86	173.86	-1.70%	464,910
Aug 7, 2026	178.71	178.71	176.38	176.86	176.86	-1.22%	357,698
Aug 6, 2026	179.69	179.69	177.00	179.04	179.04	0.70%	502,649
Aug 5, 2026	180.84	181.00	176.78	177.79	177.79	-0.91%	831,801
Aug 4, 2026	175.54	179.69	174.61	179.42	179.42	0.78%	475,958
Aug 3, 2026	178.31	179.55	176.45	178.03	178.03	0.20%	699,417
Jul 31, 2026	173.62	177.95	172.87	177.68	177.68	1.69%	938,357
Jul 30, 2026	179.92	179.92	173.90	174.73	174.73	-3.64%	962,390
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
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