NasdaqGS - Delayed Quote USD

Cincinnati Financial Corporation (CINF)

120.83 -0.13 (-0.11%)
At close: April 23 at 4:00 PM EDT
120.83 0.00 (0.00%)
After hours: April 23 at 4:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 121.21 121.86 120.70 120.83 120.83 526,400
Apr 22, 2024 120.90 121.85 119.76 120.96 120.96 484,500
Apr 19, 2024 118.22 120.03 118.10 119.95 119.95 808,500
Apr 18, 2024 116.70 117.90 116.37 117.52 117.52 808,200
Apr 17, 2024 116.64 117.30 115.15 115.30 115.30 876,000
Apr 16, 2024 116.65 117.85 116.33 117.07 117.07 529,900
Apr 15, 2024 119.99 120.00 116.55 116.80 116.80 830,200
Apr 12, 2024 119.10 120.11 118.42 118.62 118.62 464,600
Apr 11, 2024 121.29 121.29 119.10 119.17 119.17 527,300
Apr 10, 2024 119.88 121.30 119.66 120.84 120.84 573,700
Apr 9, 2024 122.50 122.79 119.54 119.88 119.88 394,500
Apr 8, 2024 121.74 122.51 121.01 121.90 121.90 517,900
Apr 5, 2024 120.96 121.66 120.47 121.52 121.52 424,000
Apr 4, 2024 122.10 122.34 119.88 120.28 120.28 420,000
Apr 3, 2024 121.23 122.31 120.03 121.29 121.29 486,100
Apr 2, 2024 122.73 123.01 121.55 121.65 121.65 693,500
Apr 1, 2024 123.96 123.96 122.07 122.17 122.17 663,200
Mar 28, 2024 123.73 124.35 123.24 124.17 124.17 762,700
Mar 27, 2024 120.87 123.37 120.87 123.29 123.29 807,400
Mar 26, 2024 120.55 121.61 120.18 120.28 120.28 773,800
Mar 25, 2024 118.50 121.19 118.50 120.76 120.76 971,400
Mar 22, 2024 119.29 119.70 117.38 117.42 117.42 727,300
Mar 21, 2024 118.60 119.20 118.05 118.84 118.84 492,200
Mar 20, 2024 117.56 119.20 117.06 118.60 118.60 483,200
Mar 19, 2024 118.69 119.24 117.69 117.87 117.87 889,400
Mar 18, 2024 0.81 Dividend
Mar 18, 2024 119.09 119.42 117.71 118.22 118.22 958,100
Mar 15, 2024 119.81 121.38 119.41 119.90 119.09 10,786,000
Mar 14, 2024 119.03 119.93 117.75 119.81 119.00 1,093,400
Mar 13, 2024 118.82 119.99 118.45 118.91 118.11 674,400
Mar 12, 2024 117.17 118.65 117.10 118.34 117.54 877,500
Mar 11, 2024 117.01 118.07 116.70 117.38 116.59 878,400
Mar 8, 2024 117.25 118.76 117.10 117.29 116.50 765,500
Mar 7, 2024 118.00 118.27 116.75 117.23 116.44 1,328,000
Mar 6, 2024 117.93 119.38 116.02 117.79 116.99 2,247,900
Mar 5, 2024 112.36 113.05 111.50 111.96 111.20 593,900
Mar 4, 2024 113.25 113.78 112.26 112.42 111.66 847,300
Mar 1, 2024 114.00 114.16 113.13 113.54 112.77 541,000
Feb 29, 2024 114.47 114.47 112.25 114.00 113.23 1,266,500
Feb 28, 2024 113.30 114.10 112.73 113.70 112.93 861,300
Feb 27, 2024 112.22 113.39 111.66 113.32 112.55 485,400
Feb 26, 2024 112.15 112.87 111.27 112.24 111.48 482,500
Feb 23, 2024 112.64 113.17 112.32 112.81 112.05 741,800
Feb 22, 2024 111.33 112.32 110.79 112.11 111.35 624,000
Feb 21, 2024 111.49 111.61 110.58 111.25 110.50 898,100
Feb 20, 2024 111.61 112.34 110.81 110.94 110.19 448,400
Feb 16, 2024 112.37 113.35 111.38 111.86 111.10 685,300
Feb 15, 2024 111.06 112.85 110.90 112.41 111.65 711,100
Feb 14, 2024 110.12 111.55 109.98 110.94 110.19 665,500
Feb 13, 2024 110.53 111.23 107.75 109.62 108.88 798,000
Feb 12, 2024 109.33 111.25 109.33 110.53 109.78 787,700
Feb 9, 2024 107.65 109.48 107.12 108.89 108.15 647,200
Feb 8, 2024 107.05 108.01 105.75 107.60 106.87 939,700
Feb 7, 2024 107.97 108.99 104.78 107.03 106.31 1,701,500
Feb 6, 2024 111.80 112.84 111.80 112.10 111.34 786,800
Feb 5, 2024 111.46 112.30 111.00 111.77 111.01 660,600
Feb 2, 2024 110.96 112.92 110.93 112.22 111.46 780,700
Feb 1, 2024 110.09 110.88 108.57 110.57 109.82 761,500
Jan 31, 2024 112.33 112.91 110.60 110.80 110.05 1,547,100
Jan 30, 2024 111.68 112.29 110.99 112.03 111.27 509,700
Jan 29, 2024 110.45 112.03 110.01 111.93 111.17 705,000
Jan 26, 2024 112.62 112.62 111.79 112.21 111.45 414,600
Jan 25, 2024 113.72 113.83 111.27 112.30 111.54 619,100
Jan 24, 2024 112.07 113.21 111.77 112.95 112.19 604,100
Jan 23, 2024 112.10 112.49 111.27 111.75 111.00 1,032,700
Jan 22, 2024 111.75 112.27 111.21 111.95 111.19 508,900
Jan 19, 2024 109.74 111.96 109.73 111.29 110.54 858,300
Jan 18, 2024 106.71 108.35 106.40 108.27 107.54 464,100
Jan 17, 2024 107.05 108.57 107.01 107.30 106.58 455,200
Jan 16, 2024 107.37 108.13 106.61 107.29 106.57 616,000
Jan 12, 2024 108.87 109.29 106.62 107.37 106.64 914,200
Jan 11, 2024 107.51 108.36 107.16 108.27 107.54 656,800
Jan 10, 2024 106.40 107.49 105.99 107.42 106.69 505,800
Jan 9, 2024 107.03 107.23 105.27 106.51 105.79 438,200
Jan 8, 2024 107.50 107.74 106.25 107.49 106.76 643,400
Jan 5, 2024 106.89 108.07 106.73 107.36 106.63 475,600
Jan 4, 2024 105.93 107.35 105.93 106.60 105.88 712,500
Jan 3, 2024 106.04 106.80 105.09 105.24 104.53 624,800
Jan 2, 2024 103.39 105.96 103.26 105.88 105.16 899,900
Dec 29, 2023 103.30 103.67 102.92 103.46 102.76 656,700
Dec 28, 2023 102.88 103.69 102.88 103.39 102.69 268,600
Dec 27, 2023 102.35 103.01 101.80 102.75 102.06 370,300
Dec 26, 2023 101.86 102.86 101.41 102.55 101.86 297,500
Dec 22, 2023 102.34 102.65 101.48 101.85 101.16 344,700
Dec 21, 2023 101.11 102.26 100.31 101.85 101.16 508,200
Dec 20, 2023 102.20 102.67 100.97 100.98 100.30 604,700
Dec 19, 2023 101.98 103.08 101.71 102.33 101.64 881,300
Dec 18, 2023 0.75 Dividend
Dec 18, 2023 102.22 102.60 101.12 101.94 101.25 735,400
Dec 15, 2023 104.75 105.21 101.64 102.48 101.04 1,493,900
Dec 14, 2023 106.79 106.79 104.52 104.94 103.47 942,200
Dec 13, 2023 104.80 106.09 103.89 105.98 104.49 924,500
Dec 12, 2023 104.00 104.89 103.56 104.63 103.16 636,900
Dec 11, 2023 103.37 104.35 103.21 103.91 102.45 1,488,200
Dec 8, 2023 102.77 103.11 102.10 102.80 101.36 478,200
Dec 7, 2023 101.87 102.69 101.38 102.61 101.17 657,600
Dec 6, 2023 103.32 103.70 101.37 101.54 100.12 444,900
Dec 5, 2023 103.77 104.02 102.89 103.17 101.72 489,400
Dec 4, 2023 102.48 103.88 102.46 103.77 102.31 596,400
Dec 1, 2023 102.58 103.43 102.19 102.65 101.21 473,900
Nov 30, 2023 100.92 102.87 100.60 102.79 101.35 713,900
Nov 29, 2023 100.84 101.16 99.92 100.66 99.25 582,400
Nov 28, 2023 102.18 102.51 100.64 100.69 99.28 685,200
Nov 27, 2023 102.45 102.55 101.34 102.50 101.06 334,900
Nov 24, 2023 102.25 102.69 101.88 102.68 101.24 178,300
Nov 22, 2023 101.74 102.19 101.03 102.04 100.61 280,100
Nov 21, 2023 100.94 101.91 100.94 101.57 100.15 418,100
Nov 20, 2023 100.95 101.05 99.61 100.78 99.37 592,500
Nov 17, 2023 101.42 101.70 100.44 100.89 99.48 614,000
Nov 16, 2023 101.60 102.21 100.99 101.08 99.66 519,400
Nov 15, 2023 102.29 103.13 101.27 101.38 99.96 512,000
Nov 14, 2023 100.17 102.69 99.84 102.20 100.77 625,400
Nov 13, 2023 99.55 100.00 99.01 99.18 97.79 464,500
Nov 10, 2023 99.43 99.90 98.65 99.73 98.33 482,200
Nov 9, 2023 100.03 100.36 98.99 99.09 97.70 419,600
Nov 8, 2023 101.07 101.07 99.63 99.84 98.44 265,300
Nov 7, 2023 100.11 100.87 99.66 100.63 99.22 477,700
Nov 6, 2023 100.88 101.22 99.72 100.11 98.71 454,600
Nov 3, 2023 101.23 102.10 100.82 100.88 99.47 672,800
Nov 2, 2023 102.44 103.88 99.69 99.89 98.49 770,900
Nov 1, 2023 100.40 102.14 99.62 101.93 100.50 727,500
Oct 31, 2023 100.39 100.60 98.97 99.67 98.27 1,523,200
Oct 30, 2023 98.50 100.87 97.72 100.30 98.89 1,153,700
Oct 27, 2023 97.55 102.53 96.86 97.58 96.21 1,453,500
Oct 26, 2023 98.65 100.05 98.00 99.68 98.28 1,207,700
Oct 25, 2023 99.27 101.33 98.10 98.39 97.01 1,481,300
Oct 24, 2023 98.65 99.93 98.65 99.82 98.42 466,000
Oct 23, 2023 98.48 98.77 97.49 98.20 96.82 584,700
Oct 20, 2023 101.13 101.45 98.57 98.63 97.25 739,500
Oct 19, 2023 102.73 102.73 100.61 100.92 99.50 677,500
Oct 18, 2023 103.91 103.91 102.35 102.54 101.10 632,900
Oct 17, 2023 102.82 104.83 102.72 104.05 102.59 677,900
Oct 16, 2023 102.83 103.83 102.42 103.10 101.65 659,300
Oct 13, 2023 102.31 103.15 101.33 101.80 100.37 552,800
Oct 12, 2023 102.81 102.81 100.69 101.35 99.93 525,700
Oct 11, 2023 101.53 102.64 101.53 102.27 100.84 568,900
Oct 10, 2023 102.45 103.26 101.29 101.39 99.97 749,600
Oct 9, 2023 100.51 102.31 100.01 102.30 100.87 690,300
Oct 6, 2023 100.74 101.16 100.04 100.26 98.85 953,000
Oct 5, 2023 100.68 101.93 100.67 101.34 99.92 672,300
Oct 4, 2023 99.98 101.10 98.46 100.88 99.47 690,100
Oct 3, 2023 99.94 100.56 99.06 99.78 98.38 548,800
Oct 2, 2023 101.84 101.84 99.57 100.06 98.66 754,900
Sep 29, 2023 103.71 104.25 101.95 102.29 100.86 622,400
Sep 28, 2023 104.80 105.46 103.42 103.70 102.25 634,100
Sep 27, 2023 105.48 105.48 104.10 104.70 103.23 499,900
Sep 26, 2023 106.45 107.16 104.20 105.20 103.72 1,237,100
Sep 25, 2023 106.90 107.01 106.25 106.64 105.14 499,400
Sep 22, 2023 107.25 107.69 106.81 107.01 105.51 566,100
Sep 21, 2023 109.50 109.50 107.03 107.44 105.93 660,400
Sep 20, 2023 109.53 110.57 109.22 109.52 107.98 672,700
Sep 19, 2023 108.51 109.36 108.36 109.06 107.53 551,000
Sep 18, 2023 107.20 108.90 106.28 108.44 106.92 608,100
Sep 15, 2023 0.75 Dividend
Sep 15, 2023 107.67 107.82 106.65 107.19 105.69 1,120,300
Sep 14, 2023 107.02 108.52 106.66 108.44 106.18 667,200
Sep 13, 2023 107.74 107.74 106.08 106.43 104.21 435,800
Sep 12, 2023 106.18 107.87 105.99 107.19 104.96 748,100
Sep 11, 2023 105.52 106.26 105.29 105.91 103.70 449,900
Sep 8, 2023 104.76 105.65 104.43 105.00 102.81 567,100
Sep 7, 2023 104.55 105.17 104.34 104.76 102.58 505,400
Sep 6, 2023 105.16 105.68 104.31 104.52 102.34 521,000
Sep 5, 2023 106.34 106.56 104.89 105.06 102.87 524,600
Sep 1, 2023 106.66 106.96 106.14 106.48 104.26 468,800
Aug 31, 2023 106.32 106.75 105.48 105.79 103.58 642,300
Aug 30, 2023 105.00 106.46 105.00 106.19 103.98 631,400
Aug 29, 2023 104.67 104.89 104.21 104.86 102.67 510,200
Aug 28, 2023 104.22 105.09 103.87 104.42 102.24 366,100
Aug 25, 2023 104.10 104.94 103.60 104.22 102.05 399,600
Aug 24, 2023 104.35 105.71 104.02 104.02 101.85 466,400
Aug 23, 2023 103.46 104.60 103.46 104.35 102.17 531,500
Aug 22, 2023 103.87 104.38 103.02 103.22 101.07 546,800
Aug 21, 2023 103.90 104.11 103.05 103.82 101.66 505,000
Aug 18, 2023 104.35 105.05 103.67 103.87 101.70 553,900
Aug 17, 2023 106.30 106.43 104.87 105.13 102.94 503,600
Aug 16, 2023 105.35 106.85 105.35 105.67 103.47 394,100
Aug 15, 2023 105.97 106.40 105.18 105.63 103.43 497,600
Aug 14, 2023 107.73 107.77 106.48 106.86 104.63 530,500
Aug 11, 2023 107.17 108.31 107.08 107.56 105.32 556,800
Aug 10, 2023 109.02 109.77 107.25 107.54 105.30 583,600
Aug 9, 2023 108.48 109.37 107.95 108.61 106.35 832,400
Aug 8, 2023 108.43 108.98 107.75 108.48 106.22 844,200
Aug 7, 2023 110.18 110.68 109.42 109.72 107.43 555,600
Aug 4, 2023 109.39 110.41 108.83 109.00 106.73 554,800
Aug 3, 2023 108.73 109.85 107.69 109.39 107.11 699,000
Aug 2, 2023 108.05 110.48 107.71 109.39 107.11 809,800
Aug 1, 2023 107.57 108.76 107.21 108.41 106.15 1,027,200
Jul 31, 2023 109.92 110.36 106.70 107.58 105.34 2,007,000
Jul 28, 2023 107.92 111.73 106.25 109.65 107.36 1,636,400
Jul 27, 2023 103.74 104.43 102.28 102.62 100.48 848,000
Jul 26, 2023 102.11 104.15 101.99 103.62 101.46 756,000
Jul 25, 2023 102.89 103.24 101.65 101.70 99.58 524,400
Jul 24, 2023 102.75 103.88 102.30 102.74 100.60 572,100
Jul 21, 2023 103.06 103.26 102.08 102.56 100.42 678,600
Jul 20, 2023 100.73 102.71 100.73 102.56 100.42 813,700
Jul 19, 2023 99.54 100.54 99.52 99.99 97.91 569,200
Jul 18, 2023 98.11 99.95 97.82 99.73 97.65 627,300
Jul 17, 2023 97.96 99.50 97.96 98.36 96.31 495,900
Jul 14, 2023 100.03 100.03 97.70 97.89 95.85 599,500
Jul 13, 2023 99.11 100.22 98.87 99.68 97.60 536,600
Jul 12, 2023 100.72 101.59 99.71 99.82 97.74 710,700
Jul 11, 2023 98.31 99.81 97.94 99.60 97.52 763,400
Jul 10, 2023 97.89 99.24 97.18 97.40 95.37 642,200
Jul 7, 2023 97.24 99.45 97.24 98.17 96.12 845,900
Jul 6, 2023 96.48 97.33 95.81 97.24 95.21 805,900
Jul 5, 2023 97.62 97.62 95.96 96.99 94.97 388,400
Jul 3, 2023 96.58 98.69 96.23 98.32 96.27 377,200
Jun 30, 2023 97.13 97.86 96.72 97.32 95.29 659,200
Jun 29, 2023 95.73 96.95 95.40 96.64 94.63 589,200
Jun 28, 2023 97.10 97.35 95.01 95.55 93.56 532,800
Jun 27, 2023 96.80 98.34 96.80 97.18 95.15 719,200
Jun 26, 2023 95.80 96.95 95.36 96.73 94.71 828,000
Jun 23, 2023 96.87 97.58 95.35 95.71 93.72 1,286,500
Jun 22, 2023 98.42 98.72 96.91 97.43 95.40 788,500
Jun 21, 2023 98.80 98.80 97.73 97.99 95.95 524,600
Jun 20, 2023 100.30 100.50 98.11 98.93 96.87 763,400
Jun 16, 2023 100.99 101.82 100.39 100.90 98.80 2,513,000
Jun 15, 2023 0.75 Dividend
Jun 15, 2023 99.28 100.93 98.97 100.40 98.31 535,900
Jun 14, 2023 102.94 103.26 99.67 99.97 97.15 667,500
Jun 13, 2023 103.02 104.00 102.72 102.92 100.02 477,400
Jun 12, 2023 101.89 103.45 101.34 103.05 100.15 547,500
Jun 9, 2023 101.42 102.70 101.06 101.93 99.06 462,200
Jun 8, 2023 102.39 102.65 101.16 101.68 98.81 674,200
Jun 7, 2023 101.40 103.06 100.56 102.82 99.92 546,700
Jun 6, 2023 100.57 101.29 100.25 101.16 98.31 429,000
Jun 5, 2023 100.42 101.10 99.54 100.57 97.73 542,000
Jun 2, 2023 97.90 100.88 97.40 100.58 97.74 654,900
Jun 1, 2023 96.51 97.31 95.49 97.15 94.41 593,800
May 31, 2023 98.74 99.07 96.36 96.50 93.78 1,299,300
May 30, 2023 97.96 99.02 97.13 98.88 96.09 519,900
May 26, 2023 98.26 99.15 97.58 98.32 95.55 351,300
May 25, 2023 99.80 100.09 98.11 98.49 95.71 427,500
May 24, 2023 102.26 102.36 100.14 100.43 97.60 412,900
May 23, 2023 104.35 104.62 102.34 102.71 99.81 355,000
May 22, 2023 105.07 105.21 103.43 104.43 101.49 348,400
May 19, 2023 106.54 106.83 104.67 104.96 102.00 574,900
May 18, 2023 103.40 105.81 102.76 105.73 102.75 578,600
May 17, 2023 102.46 103.23 101.88 102.69 99.80 373,200
May 16, 2023 103.62 104.01 101.76 101.82 98.95 322,100
May 15, 2023 104.05 104.17 103.31 104.01 101.08 374,000
May 12, 2023 104.54 104.69 102.40 103.57 100.65 334,100
May 11, 2023 104.16 104.16 103.23 103.95 101.02 549,400
May 10, 2023 105.93 106.37 103.90 104.50 101.55 321,600
May 9, 2023 105.43 106.27 104.90 105.52 102.55 322,500
May 8, 2023 105.71 106.51 105.17 106.00 103.01 438,800
May 5, 2023 104.93 105.97 104.50 105.24 102.27 593,300
May 4, 2023 103.75 104.94 102.17 104.01 101.08 539,900
May 3, 2023 103.94 106.00 103.66 104.44 101.50 618,500
May 2, 2023 104.65 104.86 102.05 103.64 100.72 652,300
May 1, 2023 105.95 106.82 105.01 105.33 102.36 613,300
Apr 28, 2023 106.78 106.81 103.34 106.44 103.44 1,086,500
Apr 27, 2023 101.98 103.64 101.79 103.61 100.69 652,400
Apr 26, 2023 102.78 103.72 101.35 101.80 98.93 735,300
Apr 25, 2023 104.94 105.21 103.41 103.55 100.63 510,500
Apr 24, 2023 106.26 106.76 104.99 105.56 102.58 309,400

Related Tickers

CB Chubb Limited
249.88
-0.64%
 
HIG The Hartford Financial Services Group, Inc.
100.03
+0.21%
 
WRB W. R. Berkley Corporation
79.08
-5.21%
 
AFG American Financial Group, Inc.
129.71
+0.67%
 
CNA CNA Financial Corporation
44.19
-0.83%
 
L Loews Corporation
76.72
+0.31%
 
PGR The Progressive Corporation
214.02
+0.48%
 
MKL Markel Group Inc.
1,479.65
+0.56%
 
ALL The Allstate Corporation
175.28
-0.07%
 
RLI RLI Corp.
145.76
+3.20%