Skip to main content
logo
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
163.39
-1.86 (-1.13%)
At close: Oct 9, 2026, 4:00 PM EDT
161.80
-1.59 (-0.97%)
After-hours: Oct 9, 2026, 7:32 PM EDT

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026164.70165.90163.26163.39163.39-1.13%444,405
Oct 8, 2026161.66165.59161.66165.25165.252.25%567,949
Oct 7, 2026163.08163.60161.51161.61161.61-0.90%503,368
Oct 6, 2026161.75163.87161.46163.08163.080.58%393,082
Oct 5, 2026162.92163.44161.13162.14162.140.12%607,310
Oct 2, 2026161.89162.74160.95161.95161.95-0.12%559,328
Oct 1, 2026159.85162.37159.34162.15162.151.74%649,549
Sep 30, 2026161.48161.83159.20159.37159.37-1.09%909,528
Sep 29, 2026161.50162.43160.28161.13161.13-0.49%1,403,023
Sep 28, 2026162.44163.15161.58161.92161.92-0.38%401,734
Sep 25, 2026162.99163.33161.17162.54162.540.13%409,484
Sep 24, 2026163.09164.79162.27162.33162.33-0.15%606,283
Sep 23, 2026163.88165.61162.38162.57162.57-1.41%800,392
Sep 22, 2026166.67167.50164.22165.83164.89-0.61%639,477
Sep 21, 2026168.30168.99166.76166.85165.90-1.27%520,410
Sep 18, 2026169.90170.11167.63169.00168.04-0.53%2,357,355
Sep 17, 2026170.85171.14169.00169.90168.94-0.51%899,212
Sep 16, 2026171.59173.19169.66170.77169.80-0.52%768,737
Sep 15, 2026172.05172.07170.15171.67170.70-0.20%642,054
Sep 14, 2026171.83173.20170.64172.02171.041.31%496,303
Sep 11, 2026170.86172.38168.84169.80168.840.12%416,725
Sep 10, 2026170.56171.52168.54169.59168.630.22%382,298
Sep 9, 2026168.88169.64167.73169.21168.250.04%434,010
Sep 8, 2026167.82170.16167.45169.14168.18-1.15%424,323
Sep 4, 2026173.05174.44170.92171.10170.13-2.07%383,708
Sep 3, 2026172.85175.08172.84174.72173.731.76%417,508
Sep 2, 2026170.39172.66170.39171.69170.720.76%537,936
Sep 1, 2026171.09172.10170.10170.39169.420.29%566,862
Aug 31, 2026171.31171.61169.53169.90168.94-1.20%588,283
Aug 28, 2026173.53173.99171.26171.97171.00-0.32%350,073
Aug 27, 2026171.41172.65169.39172.52171.540.08%496,519
Aug 26, 2026171.92173.18171.59172.38171.400.56%376,348
Aug 25, 2026171.88172.17170.41171.42170.450.12%433,794
Aug 24, 2026168.94171.83168.93171.21170.241.74%414,847
Aug 21, 2026169.63169.76167.85168.29167.340.06%450,508
Aug 20, 2026167.68169.05166.73168.19167.24-0.18%426,524
Aug 19, 2026170.74171.56168.01168.49167.53-1.67%398,244
Aug 18, 2026173.40173.97171.25171.35170.380.17%425,600
Aug 17, 2026172.99174.29170.75171.06170.09-1.22%419,726
Aug 14, 2026172.57173.76172.08173.17172.190.29%282,117
Aug 13, 2026174.14175.27172.01172.67171.690.12%345,493
Aug 12, 2026172.87173.78170.74172.47171.49-0.43%483,521
Aug 11, 2026172.40174.12170.00173.21172.23-0.37%444,467
Aug 10, 2026175.52177.24173.25173.86172.87-1.70%477,864
Aug 7, 2026178.71178.71176.38176.86175.86-1.22%366,201
Aug 6, 2026179.69179.69177.00179.04178.030.70%547,910
Aug 5, 2026180.84181.00176.78177.79176.78-0.91%855,359
Aug 4, 2026175.54179.69174.61179.42178.400.78%525,920
Aug 3, 2026178.31179.55176.45178.03177.020.20%744,711
Jul 31, 2026173.62177.95172.87177.68176.671.69%944,645