Skip to main content
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
146.23
+0.47 (0.32%)
At close: Jun 27, 2025, 4:00 PM
146.26
+0.03 (0.02%)
After-hours: Jun 27, 2025, 5:46 PM EDT

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025145.37146.63144.62146.23146.230.32%1,007,403
Jun 26, 2025144.37145.95143.83145.76145.761.42%337,566
Jun 25, 2025146.69146.69143.37143.72143.72-2.02%645,646
Jun 24, 2025147.92147.92146.35146.69146.69-0.37%533,439
Jun 23, 2025144.83147.29144.45147.24147.241.24%590,955
Jun 20, 2025145.70146.82145.18145.44144.59-0.18%1,159,974
Jun 18, 2025145.43147.19145.34145.70144.840.30%498,597
Jun 17, 2025145.55145.79143.63145.27144.42-0.97%509,284
Jun 16, 2025146.59148.10146.01146.70145.840.23%728,959
Jun 13, 2025147.29148.13145.00146.36145.50-1.27%440,848
Jun 12, 2025146.67148.28146.27148.25147.380.86%438,341
Jun 11, 2025146.98147.67145.80146.99146.13-0.04%427,195
Jun 10, 2025148.19148.48146.41147.05146.19-1.29%396,683
Jun 9, 2025151.03151.06145.74148.97148.10-1.36%386,417
Jun 6, 2025151.00152.01150.15151.03150.140.77%350,110
Jun 5, 2025149.76150.08148.37149.87148.990.07%419,390
Jun 4, 2025151.51151.51149.72149.76148.88-1.16%480,328
Jun 3, 2025151.60152.33148.34151.51150.62-0.06%517,202
Jun 2, 2025150.57151.60148.17151.60150.710.52%537,202
May 30, 2025149.61151.12148.59150.82149.930.57%1,106,734
May 29, 2025147.86150.00147.58149.97149.091.45%473,606
May 28, 2025149.25149.30147.60147.82146.95-1.10%436,668
May 27, 2025147.59149.53146.13149.47148.592.50%448,365
May 23, 2025144.13146.14143.85145.83144.970.36%329,731
May 22, 2025146.52146.72144.27145.30144.45-0.83%531,670
May 21, 2025149.30149.76146.43146.52145.66-2.43%455,150
May 20, 2025150.32150.98149.90150.17149.29-0.52%384,273
May 19, 2025150.29151.67149.81150.95150.060.06%470,939
May 16, 2025149.30150.89148.82150.86149.971.04%635,693
May 15, 2025146.44149.61146.44149.30148.422.05%395,049
May 14, 2025147.98148.38145.10146.30145.44-1.52%515,826
May 13, 2025149.87151.00148.56148.56147.69-0.96%718,256
May 12, 2025150.07150.07146.91150.00149.121.49%578,840
May 9, 2025146.76148.23146.14147.80146.930.77%503,004
May 8, 2025146.28148.30145.40146.67145.811.01%441,757
May 7, 2025144.92146.38144.53145.20144.350.19%519,875
May 6, 2025143.07145.27142.68144.92144.070.72%504,258
May 5, 2025142.20144.66141.78143.89143.050.22%374,555
May 2, 2025141.07144.08140.47143.58142.742.67%522,885
May 1, 2025137.92141.10136.62139.84139.020.45%746,176
Apr 30, 2025139.45139.90135.86139.21138.39-0.46%979,305
Apr 29, 2025144.21144.21136.58139.85139.032.93%1,206,913
Apr 28, 2025133.81136.39133.48135.87135.071.63%909,753
Apr 25, 2025134.40135.04132.14133.69132.91-1.23%686,830
Apr 24, 2025133.57135.92132.37135.36134.570.98%517,414
Apr 23, 2025134.00137.46133.24134.05133.260.83%735,085
Apr 22, 2025129.92133.35129.55132.95132.174.09%567,232
Apr 21, 2025131.92132.02126.45127.72126.97-3.42%699,662
Apr 17, 2025133.01133.79131.59132.24131.460.10%463,628
Apr 16, 2025133.52135.32131.46132.11131.33-0.92%472,486