Canada markets open in 4 hours 5 minutes

Cincinnati Financial Corporation (CINF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
119.92-0.91 (-0.75%)
At close: 04:00PM EDT
119.92 0.00 (0.00%)
After hours: 05:34PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024119.83120.57119.47119.92119.92601,900
Apr 23, 2024121.21121.86120.70120.83120.83528,500
Apr 22, 2024120.90121.85119.76120.96120.96484,500
Apr 19, 2024118.22120.03118.10119.95119.95808,500
Apr 18, 2024116.70117.90116.37117.52117.52808,200
Apr 17, 2024116.64117.30115.15115.30115.30876,000
Apr 16, 2024116.65117.85116.33117.07117.07529,900
Apr 15, 2024119.99120.00116.55116.80116.80830,200
Apr 12, 2024119.10120.11118.42118.62118.62464,600
Apr 11, 2024121.29121.29119.10119.17119.17527,300
Apr 10, 2024119.88121.30119.66120.84120.84573,700
Apr 09, 2024122.50122.79119.54119.88119.88394,500
Apr 08, 2024121.74122.51121.01121.90121.90517,900
Apr 05, 2024120.96121.66120.47121.52121.52424,000
Apr 04, 2024122.10122.34119.88120.28120.28420,000
Apr 03, 2024121.23122.31120.03121.29121.29486,100
Apr 02, 2024122.73123.01121.55121.65121.65693,500
Apr 01, 2024123.96123.96122.07122.17122.17663,200
Mar 28, 2024123.73124.35123.24124.17124.17762,700
Mar 27, 2024120.87123.37120.87123.29123.29807,400
Mar 26, 2024120.55121.61120.18120.28120.28773,800
Mar 25, 2024118.50121.19118.50120.76120.76971,400
Mar 22, 2024119.29119.70117.38117.42117.42727,300
Mar 21, 2024118.60119.20118.05118.84118.84492,200
Mar 20, 2024117.56119.20117.06118.60118.60483,200
Mar 19, 2024118.69119.24117.69117.87117.87889,400
Mar 18, 2024119.09119.42117.71118.22118.22958,100
Mar 18, 20240.81 Dividend
Mar 15, 2024119.81121.38119.41119.90119.0910,786,000
Mar 14, 2024119.03119.93117.75119.81119.001,093,400
Mar 13, 2024118.82119.99118.45118.91118.11674,400
Mar 12, 2024117.17118.65117.10118.34117.54877,500
Mar 11, 2024117.01118.07116.70117.38116.59878,400
Mar 08, 2024117.25118.76117.10117.29116.50765,500
Mar 07, 2024118.00118.27116.75117.23116.441,328,000
Mar 06, 2024117.93119.38116.02117.79116.992,247,900
Mar 05, 2024112.36113.05111.50111.96111.20593,900
Mar 04, 2024113.25113.78112.26112.42111.66847,300
Mar 01, 2024114.00114.16113.13113.54112.77541,000
Feb 29, 2024114.47114.47112.25114.00113.231,266,500
Feb 28, 2024113.30114.10112.73113.70112.93861,300
Feb 27, 2024112.22113.39111.66113.32112.55485,400
Feb 26, 2024112.15112.87111.27112.24111.48482,500
Feb 23, 2024112.64113.17112.32112.81112.05741,800
Feb 22, 2024111.33112.32110.79112.11111.35624,000
Feb 21, 2024111.49111.61110.58111.25110.50898,100
Feb 20, 2024111.61112.34110.81110.94110.19448,400
Feb 16, 2024112.37113.35111.38111.86111.10685,300
Feb 15, 2024111.06112.85110.90112.41111.65711,100
Feb 14, 2024110.12111.55109.98110.94110.19665,500
Feb 13, 2024110.53111.23107.75109.62108.88798,000
Feb 12, 2024109.33111.25109.33110.53109.78787,700
Feb 09, 2024107.65109.48107.12108.89108.15647,200
Feb 08, 2024107.05108.01105.75107.60106.87939,700
Feb 07, 2024107.97108.99104.78107.03106.311,701,500
Feb 06, 2024111.80112.84111.80112.10111.34786,800
Feb 05, 2024111.46112.30111.00111.77111.01660,600
Feb 02, 2024110.96112.92110.93112.22111.46780,700
Feb 01, 2024110.09110.88108.57110.57109.82761,500
Jan 31, 2024112.33112.91110.60110.80110.051,547,100
Jan 30, 2024111.68112.29110.99112.03111.27509,700
Jan 29, 2024110.45112.03110.01111.93111.17705,000
Jan 26, 2024112.62112.62111.79112.21111.45414,600
Jan 25, 2024113.72113.83111.27112.30111.54619,100
Jan 24, 2024112.07113.21111.77112.95112.19604,100
Jan 23, 2024112.10112.49111.27111.75111.001,032,700
Jan 22, 2024111.75112.27111.21111.95111.19508,900
Jan 19, 2024109.74111.96109.73111.29110.54858,300
Jan 18, 2024106.71108.35106.40108.27107.54464,100
Jan 17, 2024107.05108.57107.01107.30106.58455,200
Jan 16, 2024107.37108.13106.61107.29106.57616,000
Jan 12, 2024108.87109.29106.62107.37106.64914,200
Jan 11, 2024107.51108.36107.16108.27107.54656,800
Jan 10, 2024106.40107.49105.99107.42106.69505,800
Jan 09, 2024107.03107.23105.27106.51105.79438,200
Jan 08, 2024107.50107.74106.25107.49106.76643,400
Jan 05, 2024106.89108.07106.73107.36106.63475,600
Jan 04, 2024105.93107.35105.93106.60105.88712,500
Jan 03, 2024106.04106.80105.09105.24104.53624,800
Jan 02, 2024103.39105.96103.26105.88105.16899,900
Dec 29, 2023103.30103.67102.92103.46102.76656,700
Dec 28, 2023102.88103.69102.88103.39102.69268,600
Dec 27, 2023102.35103.01101.80102.75102.06370,300
Dec 26, 2023101.86102.86101.41102.55101.86297,500
Dec 22, 2023102.34102.65101.48101.85101.16344,700
Dec 21, 2023101.11102.26100.31101.85101.16508,200
Dec 20, 2023102.20102.67100.97100.98100.30604,700
Dec 19, 2023101.98103.08101.71102.33101.64881,300
Dec 18, 2023102.22102.60101.12101.94101.25735,400
Dec 18, 20230.75 Dividend
Dec 15, 2023104.75105.21101.64102.48101.041,493,900
Dec 14, 2023106.79106.79104.52104.94103.47942,200
Dec 13, 2023104.80106.09103.89105.98104.49924,500
Dec 12, 2023104.00104.89103.56104.63103.16636,900
Dec 11, 2023103.37104.35103.21103.91102.451,488,200
Dec 08, 2023102.77103.11102.10102.80101.36478,200
Dec 07, 2023101.87102.69101.38102.61101.17657,600
Dec 06, 2023103.32103.70101.37101.54100.12444,900
Dec 05, 2023103.77104.02102.89103.17101.72489,400
Dec 04, 2023102.48103.88102.46103.77102.31596,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...