Cincinnati Financial (CINF)

159.37
-1.76 (-1.09%)
NASDAQ · Last Trade: Sep 30th, 10:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cincinnati Financial (CINF)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026161.48161.83159.20159.37909,525159.37
9/29/2026161.50162.43160.28161.131,403,021161.13
9/28/2026162.44163.15161.58161.92401,730161.92
9/25/2026162.99163.32161.17162.54409,485162.54
9/24/2026163.09164.79162.27162.33606,279162.33
9/23/2026163.88165.61162.38162.57800,389162.57
9/22/2026166.67167.50164.22165.83639,323164.89
9/21/2026168.30168.99166.75166.85520,404165.90
9/18/2026169.90170.11167.63169.002,357,356168.04
9/17/2026170.85171.14169.00169.90899,208168.94
9/16/2026171.59173.19169.66170.77768,736169.80
9/15/2026172.05172.07170.15171.67642,046170.70
9/14/2026171.83173.19170.63172.02496,299171.04
9/11/2026170.86172.38168.84169.80416,730168.84
9/10/2026170.56171.52168.54169.59382,295168.63
9/09/2026168.88169.64167.73169.21434,008168.25
9/08/2026167.82170.16167.44169.14424,321168.18
9/04/2026173.05174.44170.92171.10383,709170.13
9/03/2026172.85175.08172.84174.72417,501173.73
9/02/2026170.39172.66170.39171.69537,934170.72
9/01/2026171.09172.10170.10170.39567,856169.42
8/31/2026171.31171.61169.53169.90589,370168.94
8/28/2026173.52173.99171.25171.97350,073171.00
8/27/2026171.41172.65169.39172.52496,519171.54
8/26/2026171.92173.18171.59172.38376,327171.40
8/25/2026171.88172.17170.41171.42433,787170.45
8/24/2026168.94171.83168.93171.21414,847170.24
8/21/2026169.63169.76167.85168.29450,508167.34
8/20/2026167.68169.05166.73168.19426,523167.24
8/19/2026170.74171.56168.00168.49398,243167.53
8/18/2026173.40173.97171.25171.35425,600170.38
8/17/2026172.99174.29170.75171.06419,724170.09
8/14/2026172.57173.76172.08173.17282,117172.19
8/13/2026174.14175.27172.01172.67345,493171.69
8/12/2026172.87173.78170.74172.47484,435171.49
8/11/2026172.40174.12170.00173.21444,459172.23
8/10/2026175.52177.24173.25173.86477,863172.87
8/07/2026178.71178.71176.38176.86366,202175.86
8/06/2026179.69179.69177.00179.04547,909178.03
8/05/2026180.84181.00176.78177.79855,344176.78
8/04/2026175.54179.68174.61179.42556,053178.40
8/03/2026178.31179.55176.45178.03744,711177.02
7/31/2026173.62177.94172.87177.68944,645176.67
7/30/2026179.92179.92173.90174.73962,396173.74
7/29/2026180.65181.45178.46181.33918,520180.30
7/28/2026176.46186.19174.20182.631,454,116181.59
7/27/2026183.33186.33183.22184.23960,488183.19
7/24/2026179.84183.28179.64182.81742,108181.77
7/23/2026178.72179.88176.96179.38639,845178.36
7/22/2026180.35180.52177.97179.23521,787178.21
7/21/2026179.57180.52177.33180.51706,727179.49
7/20/2026180.48182.09180.12180.36944,894179.34
7/17/2026176.95182.66176.95180.791,355,050179.76
7/16/2026173.53176.35173.05176.291,167,790175.29
7/15/2026178.77178.77172.07172.431,024,494171.45
7/14/2026181.49183.16179.86180.03563,309179.01
7/13/2026180.88183.50179.95182.67734,574181.63
7/10/2026176.78179.54175.90179.281,007,118178.26
7/09/2026182.12182.64173.40175.432,196,177174.44
7/08/2026188.39188.55181.33181.56953,881180.54
7/07/2026191.16194.81188.93189.06954,723187.99
7/06/2026190.55192.06189.11189.59730,670188.51
7/02/2026188.65192.09186.88192.03798,427190.94
7/01/2026185.86187.79185.39187.21711,861186.15