UK markets close in 5 hours 32 minutes

Cincinnati Financial Corporation (CINF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.22-0.87 (-0.73%)
At close: 04:00PM EDT
118.22 0.00 (0.00%)
After hours: 05:39PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024119.09119.42117.71118.22118.22958,100
18 Mar 20240.81 Dividend
15 Mar 2024119.81121.38119.41119.90119.0910,786,000
14 Mar 2024119.03119.93117.75119.81119.001,093,400
13 Mar 2024118.82119.99118.45118.91118.11674,400
12 Mar 2024117.17118.65117.10118.34117.54877,500
11 Mar 2024117.01118.07116.70117.38116.59878,400
08 Mar 2024117.25118.76117.10117.29116.50765,500
07 Mar 2024118.00118.27116.75117.23116.441,328,000
06 Mar 2024117.93119.38116.02117.79116.992,247,900
05 Mar 2024112.36113.05111.50111.96111.20593,900
04 Mar 2024113.25113.78112.26112.42111.66847,300
01 Mar 2024114.00114.16113.13113.54112.77541,000
29 Feb 2024114.47114.47112.25114.00113.231,266,500
28 Feb 2024113.30114.10112.73113.70112.93861,300
27 Feb 2024112.22113.39111.66113.32112.55485,400
26 Feb 2024112.15112.87111.27112.24111.48482,500
23 Feb 2024112.64113.17112.32112.81112.05741,800
22 Feb 2024111.33112.32110.79112.11111.35624,000
21 Feb 2024111.49111.61110.58111.25110.50898,100
20 Feb 2024111.61112.34110.81110.94110.19448,400
16 Feb 2024112.37113.35111.38111.86111.10685,300
15 Feb 2024111.06112.85110.90112.41111.65711,100
14 Feb 2024110.12111.55109.98110.94110.19665,500
13 Feb 2024110.53111.23107.75109.62108.88798,000
12 Feb 2024109.33111.25109.33110.53109.78787,700
09 Feb 2024107.65109.48107.12108.89108.15647,200
08 Feb 2024107.05108.01105.75107.60106.87939,700
07 Feb 2024107.97108.99104.78107.03106.311,701,500
06 Feb 2024111.80112.84111.80112.10111.34786,800
05 Feb 2024111.46112.30111.00111.77111.01660,600
02 Feb 2024110.96112.92110.93112.22111.46780,700
01 Feb 2024110.09110.88108.57110.57109.82761,500
31 Jan 2024112.33112.91110.60110.80110.051,547,100
30 Jan 2024111.68112.29110.99112.03111.27509,700
29 Jan 2024110.45112.03110.01111.93111.17705,000
26 Jan 2024112.62112.62111.79112.21111.45414,600
25 Jan 2024113.72113.83111.27112.30111.54619,100
24 Jan 2024112.07113.21111.77112.95112.19604,100
23 Jan 2024112.10112.49111.27111.75111.001,032,700
22 Jan 2024111.75112.27111.21111.95111.19508,900
19 Jan 2024109.74111.96109.73111.29110.54858,300
18 Jan 2024106.71108.35106.40108.27107.54464,100
17 Jan 2024107.05108.57107.01107.30106.58455,200
16 Jan 2024107.37108.13106.61107.29106.57616,000
12 Jan 2024108.87109.29106.62107.37106.64914,200
11 Jan 2024107.51108.36107.16108.27107.54656,800
10 Jan 2024106.40107.49105.99107.42106.69505,800
09 Jan 2024107.03107.23105.27106.51105.79438,200
08 Jan 2024107.50107.74106.25107.49106.76643,400
05 Jan 2024106.89108.07106.73107.36106.63475,600
04 Jan 2024105.93107.35105.93106.60105.88712,500
03 Jan 2024106.04106.80105.09105.24104.53624,800
02 Jan 2024103.39105.96103.26105.88105.16899,900
29 Dec 2023103.30103.67102.92103.46102.76656,700
28 Dec 2023102.88103.69102.88103.39102.69268,600
27 Dec 2023102.35103.01101.80102.75102.06370,300
26 Dec 2023101.86102.86101.41102.55101.86297,500
22 Dec 2023102.34102.65101.48101.85101.16344,700
21 Dec 2023101.11102.26100.31101.85101.16508,200
20 Dec 2023102.20102.67100.97100.98100.30604,700
19 Dec 2023101.98103.08101.71102.33101.64881,300
18 Dec 2023102.22102.60101.12101.94101.25735,400
18 Dec 20230.75 Dividend
15 Dec 2023104.75105.21101.64102.48101.041,493,900
14 Dec 2023106.79106.79104.52104.94103.47942,200
13 Dec 2023104.80106.09103.89105.98104.49924,500
12 Dec 2023104.00104.89103.56104.63103.16636,900
11 Dec 2023103.37104.35103.21103.91102.451,488,200
08 Dec 2023102.77103.11102.10102.80101.36478,200
07 Dec 2023101.87102.69101.38102.61101.17657,600
06 Dec 2023103.32103.70101.37101.54100.12444,900
05 Dec 2023103.77104.02102.89103.17101.72489,400
04 Dec 2023102.48103.88102.46103.77102.31596,400
01 Dec 2023102.58103.43102.19102.65101.21473,900
30 Nov 2023100.92102.87100.60102.79101.35713,900
29 Nov 2023100.84101.1699.92100.6699.25582,400
28 Nov 2023102.18102.51100.64100.6999.28685,200
27 Nov 2023102.45102.55101.34102.50101.06334,900
24 Nov 2023102.25102.69101.88102.68101.24178,300
22 Nov 2023101.74102.19101.03102.04100.61280,100
21 Nov 2023100.94101.91100.94101.57100.15418,100
20 Nov 2023100.95101.0599.61100.7899.37592,500
17 Nov 2023101.42101.70100.44100.8999.48614,000
16 Nov 2023101.60102.21100.99101.0899.66519,400
15 Nov 2023102.29103.13101.27101.3899.96512,000
14 Nov 2023100.17102.6999.84102.20100.77625,400
13 Nov 202399.55100.0099.0199.1897.79464,500
10 Nov 202399.4399.9098.6599.7398.33482,200
09 Nov 2023100.03100.3698.9999.0997.70419,600
08 Nov 2023101.07101.0799.6399.8498.44265,300
07 Nov 2023100.11100.8799.66100.6399.22477,700
06 Nov 2023100.88101.2299.72100.1198.71454,600
03 Nov 2023101.23102.10100.82100.8899.47672,800
02 Nov 2023102.44103.8899.6999.8998.49770,900
01 Nov 2023100.40102.1499.62101.93100.50727,500
31 Oct 2023100.39100.6098.9799.6798.271,523,200
30 Oct 202398.50100.8797.72100.3098.891,153,700
27 Oct 202397.55102.5396.8697.5896.211,453,500
26 Oct 202398.65100.0598.0099.6898.281,207,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...