Cincinnati Financial Corporation CINF
NASDAQ · United States · Finance
$159.37-1.76 (-1.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $159.37 | -1.09% | $161.48 | $161.83 | $159.20 | 909.50K |
| 2026-09-29 | $161.13 | -0.49% | $161.50 | $162.43 | $160.28 | 1.40M |
| 2026-09-28 | $161.92 | -0.38% | $162.44 | $163.15 | $161.58 | 395.80K |
| 2026-09-25 | $162.54 | +0.13% | $162.99 | $163.33 | $161.17 | 409.50K |
| 2026-09-24 | $162.33 | -0.15% | $163.09 | $164.79 | $162.27 | 606.30K |
| 2026-09-23 | $162.57 | -1.97% | $163.88 | $165.61 | $162.38 | 800.40K |
| 2026-09-22 | $165.83 | -0.61% | $166.67 | $167.50 | $164.22 | 639.30K |
| 2026-09-21 | $166.85 | -1.27% | $168.30 | $168.99 | $166.76 | 520.40K |
| 2026-09-18 | $169.00 | -0.53% | $169.90 | $170.11 | $167.63 | 2.36M |
| 2026-09-17 | $169.90 | -0.51% | $170.85 | $171.14 | $169.00 | 899.20K |
| 2026-09-16 | $170.77 | -0.52% | $171.59 | $173.19 | $169.66 | 768.70K |
| 2026-09-15 | $171.67 | -0.20% | $172.05 | $172.07 | $170.15 | 642.00K |
| 2026-09-14 | $172.02 | +1.31% | $171.83 | $173.20 | $170.64 | 496.30K |
| 2026-09-11 | $169.80 | +0.12% | $170.86 | $172.38 | $168.84 | 416.70K |
| 2026-09-10 | $169.59 | +0.22% | $170.56 | $171.52 | $168.54 | 382.30K |
| 2026-09-09 | $169.21 | +0.04% | $168.88 | $169.64 | $167.73 | 434.00K |
| 2026-09-08 | $169.14 | -1.15% | $167.82 | $170.16 | $167.45 | 424.30K |
| 2026-09-04 | $171.10 | -2.07% | $173.05 | $174.44 | $170.92 | 383.70K |
| 2026-09-03 | $174.72 | +1.76% | $172.85 | $175.08 | $172.84 | 417.50K |
| 2026-09-02 | $171.69 | +0.76% | $170.39 | $172.66 | $170.39 | 537.90K |
| 2026-09-01 | $170.39 | +0.29% | $171.09 | $172.10 | $170.10 | 566.90K |
| 2026-08-31 | $169.90 | -1.20% | $171.31 | $171.61 | $169.53 | 588.30K |
| 2026-08-28 | $171.97 | -0.32% | $173.53 | $173.99 | $171.26 | 350.10K |
| 2026-08-27 | $172.52 | +0.08% | $171.41 | $172.65 | $169.39 | 496.30K |
| 2026-08-26 | $172.38 | +0.56% | $171.92 | $173.18 | $171.59 | 376.30K |
| 2026-08-25 | $171.42 | +0.12% | $171.88 | $172.17 | $170.41 | 433.80K |
| 2026-08-24 | $171.21 | +1.74% | $168.94 | $171.83 | $168.93 | 414.80K |
| 2026-08-21 | $168.29 | +0.06% | $169.63 | $169.76 | $167.85 | 450.50K |
| 2026-08-20 | $168.19 | -0.18% | $167.68 | $169.05 | $166.73 | 426.50K |
| 2026-08-19 | $168.49 | -1.67% | $170.74 | $171.56 | $168.01 | 398.20K |
| 2026-08-18 | $171.35 | +0.17% | $173.40 | $173.97 | $171.25 | 425.60K |
| 2026-08-17 | $171.06 | -1.22% | $172.99 | $174.29 | $170.75 | 419.70K |
| 2026-08-14 | $173.17 | +0.29% | $172.57 | $173.76 | $172.08 | 282.10K |
| 2026-08-13 | $172.67 | +0.12% | $174.14 | $175.27 | $172.01 | 345.50K |
| 2026-08-12 | $172.47 | -0.43% | $172.87 | $173.78 | $170.74 | 483.50K |
| 2026-08-11 | $173.21 | -0.37% | $172.40 | $174.12 | $170.00 | 444.50K |
| 2026-08-10 | $173.86 | -1.70% | $175.52 | $177.24 | $173.25 | 477.80K |
| 2026-08-07 | $176.86 | -1.22% | $178.71 | $178.71 | $176.38 | 366.20K |
| 2026-08-06 | $179.04 | +0.70% | $179.69 | $179.69 | $177.00 | 547.90K |
| 2026-08-05 | $177.79 | -0.91% | $180.84 | $181.00 | $176.78 | 855.30K |
| 2026-08-04 | $179.42 | +0.78% | $175.54 | $179.68 | $174.61 | 525.70K |
| 2026-08-03 | $178.03 | +0.20% | $178.31 | $179.55 | $176.45 | 744.60K |
| 2026-07-31 | $177.68 | +1.69% | $173.62 | $177.95 | $172.87 | 944.40K |
| 2026-07-30 | $174.73 | -3.64% | $179.92 | $179.92 | $173.90 | 962.40K |
| 2026-07-29 | $181.33 | -0.71% | $180.65 | $181.45 | $178.46 | 918.40K |
| 2026-07-28 | $182.63 | -0.87% | $176.46 | $186.19 | $174.20 | 1.45M |
| 2026-07-27 | $184.23 | +0.78% | $183.33 | $186.33 | $183.22 | 958.40K |
| 2026-07-24 | $182.81 | +1.91% | $179.84 | $183.28 | $179.64 | 742.10K |
| 2026-07-23 | $179.38 | +0.08% | $178.72 | $179.88 | $176.96 | 639.80K |
| 2026-07-22 | $179.23 | -0.71% | $180.35 | $180.52 | $177.97 | 521.80K |
| 2026-07-21 | $180.51 | +0.08% | $179.57 | $180.52 | $177.33 | 706.70K |
| 2026-07-20 | $180.36 | -0.24% | $180.48 | $182.09 | $180.12 | 944.90K |
| 2026-07-17 | $180.79 | +2.55% | $176.95 | $182.66 | $176.95 | 1.36M |
| 2026-07-16 | $176.29 | +2.24% | $173.53 | $176.36 | $173.05 | 1.17M |
| 2026-07-15 | $172.43 | -4.22% | $178.77 | $178.77 | $172.07 | 1.02M |
| 2026-07-14 | $180.03 | -1.45% | $181.49 | $183.16 | $179.86 | 563.30K |
| 2026-07-13 | $182.67 | +1.89% | $180.88 | $183.50 | $179.95 | 734.60K |
| 2026-07-10 | $179.28 | +2.19% | $176.78 | $179.54 | $175.90 | 1.01M |
| 2026-07-09 | $175.43 | -3.38% | $182.12 | $182.64 | $173.40 | 2.20M |
| 2026-07-08 | $181.57 | -3.96% | $188.39 | $188.55 | $181.33 | 953.90K |
| 2026-07-07 | $189.06 | -0.28% | $191.16 | $194.81 | $188.93 | 954.70K |
| 2026-07-06 | $189.59 | -1.27% | $190.55 | $192.06 | $189.11 | 730.70K |
| 2026-07-02 | $192.03 | +2.57% | $188.65 | $192.09 | $186.88 | 798.40K |
| 2026-07-01 | $187.21 | +1.12% | $185.86 | $187.79 | $185.39 | 711.90K |
| 2026-06-30 | $185.14 | -0.55% | $186.16 | $187.40 | $184.20 | 684.90K |
| 2026-06-29 | $186.16 | +1.13% | $183.39 | $186.36 | $182.52 | 693.50K |
| 2026-06-26 | $184.08 | +3.57% | $179.14 | $185.20 | $178.16 | 1.55M |
| 2026-06-25 | $177.73 | -0.40% | $178.26 | $180.96 | $177.05 | 607.10K |
| 2026-06-24 | $178.45 | +1.50% | $176.74 | $180.21 | $175.73 | 829.80K |
| 2026-06-23 | $175.81 | +1.94% | $173.21 | $175.98 | $171.62 | 956.70K |
| 2026-06-22 | $172.46 | +1.33% | $170.56 | $175.34 | $170.56 | 929.70K |
| 2026-06-18 | $170.20 | -0.74% | $171.87 | $172.11 | $169.65 | 3.24M |
| 2026-06-17 | $171.47 | -0.19% | $170.17 | $173.53 | $170.17 | 704.70K |
| 2026-06-16 | $171.79 | +1.45% | $171.00 | $172.67 | $169.96 | 676.00K |
| 2026-06-15 | $169.34 | +0.20% | $169.01 | $170.61 | $168.18 | 748.10K |
| 2026-06-12 | $169.01 | +0.42% | $169.23 | $169.83 | $166.80 | 600.30K |
| 2026-06-11 | $168.30 | +1.12% | $167.51 | $170.43 | $167.27 | 1.28M |
| 2026-06-10 | $166.43 | +1.59% | $165.31 | $167.88 | $164.77 | 510.60K |
| 2026-06-09 | $163.83 | +0.97% | $163.19 | $165.36 | $162.56 | 725.70K |
| 2026-06-08 | $162.25 | -1.84% | $165.29 | $165.30 | $162.15 | 472.10K |
| 2026-06-05 | $165.29 | +2.88% | $162.14 | $165.65 | $162.14 | 523.40K |
| 2026-06-04 | $160.66 | +1.67% | $160.29 | $162.38 | $160.00 | 851.90K |
| 2026-06-03 | $158.02 | +0.01% | $157.47 | $159.67 | $157.46 | 753.10K |
| 2026-06-02 | $158.00 | +0.75% | $156.40 | $159.01 | $156.18 | 629.90K |
| 2026-06-01 | $156.83 | -0.37% | $156.36 | $158.49 | $155.61 | 768.00K |
| 2026-05-29 | $157.42 | -1.61% | $159.17 | $160.05 | $157.14 | 835.90K |
| 2026-05-28 | $160.00 | -1.80% | $161.98 | $163.03 | $159.38 | 628.00K |
| 2026-05-27 | $162.94 | -2.45% | $167.04 | $167.82 | $162.58 | 492.60K |
| 2026-05-26 | $167.04 | -0.63% | $168.10 | $168.78 | $166.99 | 388.60K |
| 2026-05-22 | $168.10 | -0.16% | $168.25 | $169.50 | $167.61 | 332.10K |