Skip to main content
logo
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
181.19
-0.68 (-0.37%)
At close: Oct 30, 2026, 4:00 PM EDT
182.52
+1.33 (0.73%)
After-hours: Oct 30, 2026, 7:31 PM EDT

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026185.00185.17180.57181.19181.19-0.37%1,107,461
Oct 29, 2026182.10183.81180.61181.87181.871.38%793,548
Oct 28, 2026181.41182.01179.03179.39179.39-1.11%831,012
Oct 27, 2026177.31183.25177.31181.41181.412.31%1,453,565
Oct 26, 2026177.01179.10176.90177.31177.310.57%777,419
Oct 23, 2026178.28178.60175.81176.30176.30-1.11%559,827
Oct 22, 2026174.88178.73174.49178.28178.282.68%630,247
Oct 21, 2026172.36173.94171.71173.63173.630.91%501,560
Oct 20, 2026170.71172.77170.01172.07172.071.28%365,253
Oct 19, 2026170.44171.10169.27169.89169.89-0.79%415,548
Oct 16, 2026167.99171.29167.27171.25171.252.41%856,711
Oct 15, 2026169.87170.76166.13167.22167.220.33%746,195
Oct 14, 2026165.14166.73163.54166.67166.670.62%365,301
Oct 13, 2026167.09167.13164.67165.64165.640.05%504,278
Oct 12, 2026164.35166.50164.33165.55165.551.32%446,228
Oct 9, 2026164.70165.90163.26163.39163.39-1.13%444,429
Oct 8, 2026161.66165.59161.66165.25165.252.25%569,818
Oct 7, 2026163.08163.60161.51161.61161.61-0.90%503,379
Oct 6, 2026161.75163.87161.46163.08163.080.58%393,227
Oct 5, 2026162.92163.44161.13162.14162.140.12%607,314
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