Skip to main content
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
162.30
-0.71 (-0.44%)
At close: Dec 5, 2025, 4:00 PM EST
163.00
+0.70 (0.43%)
After-hours: Dec 5, 2025, 7:16 PM EST

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025162.41162.78161.08162.30162.30-0.44%389,586
Dec 4, 2025162.78164.15162.41163.01163.010.11%350,808
Dec 3, 2025163.77164.56161.66162.83162.83-0.57%389,528
Dec 2, 2025166.03166.81163.52163.77163.77-1.36%759,888
Dec 1, 2025166.85168.67165.45166.03166.03-0.93%466,768
Nov 28, 2025169.25169.43167.22167.59167.59-0.53%266,257
Nov 26, 2025168.26169.86167.96168.48168.480.06%718,014
Nov 25, 2025168.20169.23167.88168.38168.381.00%374,583
Nov 24, 2025165.49167.47164.66166.71166.710.42%844,260
Nov 21, 2025164.09167.89163.82166.02166.021.44%606,133
Nov 20, 2025162.90164.96162.71163.66163.661.24%367,347
Nov 19, 2025162.57162.89160.58161.65161.65-0.44%403,417
Nov 18, 2025161.82164.15161.00162.37162.370.58%540,547
Nov 17, 2025164.43164.55160.94161.44161.44-1.50%544,821
Nov 14, 2025166.14166.54163.74163.90163.90-1.27%510,868
Nov 13, 2025166.71167.95165.65166.01166.01-0.53%517,676
Nov 12, 2025165.72168.20165.49166.89166.890.46%357,874
Nov 11, 2025166.77168.00165.56166.13166.13-0.16%397,388
Nov 10, 2025164.24167.10163.69166.40166.401.07%431,070
Nov 7, 2025161.89164.77161.58164.64164.642.02%694,816
Nov 6, 2025160.19161.87160.10161.38161.380.84%603,742
Nov 5, 2025157.77160.26156.90160.04160.041.68%520,441
Nov 4, 2025153.85157.40153.82157.39157.392.43%647,273
Nov 3, 2025153.86154.91151.99153.66153.66-0.60%750,151
Oct 31, 2025152.95155.92152.75154.59154.590.15%998,835
Oct 30, 2025151.50154.61150.93154.36154.361.67%742,573
Oct 29, 2025150.70152.27150.00151.83151.830.05%790,911
Oct 28, 2025157.10157.10151.42151.75151.75-3.74%970,742
Oct 27, 2025156.74158.34156.50157.64157.640.62%657,767
Oct 24, 2025155.72157.09155.72156.67156.670.61%370,215
Oct 23, 2025155.66156.59154.93155.72155.720.16%350,246
Oct 22, 2025157.24157.80154.83155.47155.47-0.52%495,949
Oct 21, 2025154.06156.87153.52156.29156.290.90%496,169
Oct 20, 2025153.92155.16153.04154.90154.901.23%379,489
Oct 17, 2025151.72154.43151.72153.02153.021.08%592,611
Oct 16, 2025153.98154.62151.09151.39151.39-3.17%675,438
Oct 15, 2025158.56159.53155.53156.35156.35-1.51%573,784
Oct 14, 2025157.42159.30156.71158.75158.750.55%498,988
Oct 13, 2025159.00159.67157.33157.88157.88-0.69%487,064
Oct 10, 2025162.64163.55158.70158.97158.97-1.68%712,137
Oct 9, 2025165.61166.19161.06161.68161.68-2.34%540,361
Oct 8, 2025165.43166.80164.77165.55165.55-0.08%445,107
Oct 7, 2025165.21166.90165.00165.69165.690.29%406,097
Oct 6, 2025164.31165.93163.65165.21165.211.18%476,007
Oct 3, 2025160.51164.03160.51163.29163.291.73%594,106
Oct 2, 2025158.85160.64158.48160.51160.510.45%452,283
Oct 1, 2025157.50160.34157.21159.79159.791.07%484,612
Sep 30, 2025156.46158.40155.81158.10158.101.11%378,685
Sep 29, 2025157.04157.32155.87156.37156.37-0.34%396,898
Sep 26, 2025155.29157.14155.15156.90156.901.61%312,002