Skip to main content

Cincinnati Financial (NQ: CINF )

115.40 +1.73 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 101.53 102.06 99.80 100.14 635,876 -1.38(-1.36%)
Sep 28, 2023 102.59 103.24 101.24 101.52 647,774 -0.98(-0.96%)
Sep 27, 2023 103.26 103.26 101.91 102.50 510,688 -0.49(-0.47%)
Sep 26, 2023 104.21 104.91 102.01 102.99 1,263,703 -1.41(-1.35%)
Sep 25, 2023 104.65 104.44 104.04 104.40 510,112 -0.36(-0.35%)
Sep 22, 2023 104.99 105.42 104.56 104.76 578,286 -0.42(-0.40%)
Sep 21, 2023 107.20 107.20 104.78 105.18 674,592 -2.04(-1.90%)
Sep 20, 2023 107.22 108.24 106.92 107.22 687,155 +0.45(+0.42%)
Sep 19, 2023 106.23 107.06 106.08 106.77 563,263 +0.61(+0.57%)
Sep 18, 2023 104.94 106.61 104.04 106.16 621,213 +1.22(+1.17%)
Sep 15, 2023 105.40 105.55 104.41 104.94 1,144,385 -0.49(-0.46%)
Sep 14, 2023 104.04 105.50 103.69 105.42 686,009 +1.95(+1.89%)
Sep 13, 2023 104.74 104.74 103.13 103.47 448,287 -0.74(-0.71%)
Sep 12, 2023 103.23 104.87 103.04 104.21 769,479 +1.25(+1.21%)
Sep 11, 2023 102.58 103.31 102.36 102.96 462,768 +0.88(+0.87%)
Sep 08, 2023 101.85 102.71 101.53 102.08 583,370 +0.23(+0.23%)
Sep 07, 2023 101.64 102.25 101.43 101.85 519,905 +0.23(+0.23%)
Sep 06, 2023 102.23 102.74 101.41 101.61 535,906 -0.53(-0.51%)
Sep 05, 2023 103.38 103.60 101.98 102.14 539,638 -1.38(-1.33%)
Sep 01, 2023 103.69 103.98 103.19 103.52 482,169 +0.67(+0.65%)
Aug 31, 2023 103.36 103.78 102.55 102.85 660,719 -0.39(-0.38%)
Aug 30, 2023 102.08 103.49 102.08 103.24 649,431 +1.29(+1.27%)
Aug 29, 2023 101.76 101.97 101.31 101.94 524,804 +0.43(+0.42%)
Aug 28, 2023 101.32 102.16 100.98 101.52 376,599 +0.20(+0.19%)
Aug 25, 2023 101.20 102.02 100.72 101.32 410,992 +0.19(+0.19%)
Aug 24, 2023 101.45 102.77 101.13 101.13 479,781 -0.32(-0.32%)
Aug 23, 2023 100.58 101.69 100.58 101.45 546,725 +1.10(+1.10%)
Aug 22, 2023 100.98 101.48 100.16 100.35 562,447 -0.58(-0.58%)
Aug 21, 2023 101.01 101.21 100.18 100.93 519,441 -0.05(-0.05%)
Aug 18, 2023 101.45 102.13 100.79 100.98 570,179 -1.23(-1.20%)
Aug 17, 2023 103.34 103.47 101.95 102.21 517,961 -0.52(-0.51%)
Aug 16, 2023 102.42 103.88 102.42 102.73 405,371 +0.04(+0.04%)
Aug 15, 2023 103.02 103.44 102.25 102.69 511,834 -1.20(-1.15%)
Aug 14, 2023 104.73 104.77 103.52 103.89 545,660 -0.68(-0.65%)
Aug 11, 2023 104.19 105.29 104.10 104.57 572,744 +0.02(+0.02%)
Aug 10, 2023 105.99 106.72 104.27 104.55 600,327 -1.04(-0.98%)
Aug 09, 2023 105.46 106.33 104.95 105.59 856,190 +0.13(+0.12%)
Aug 08, 2023 105.41 105.95 104.75 105.46 868,313 -1.21(-1.13%)
Aug 07, 2023 107.12 107.60 106.38 106.67 571,543 +0.70(+0.66%)
Aug 04, 2023 106.35 107.34 105.80 105.97 570,703 -0.38(-0.36%)
Aug 03, 2023 105.71 106.80 104.69 106.35 718,995 +0.00(+0.00%)
Aug 02, 2023 105.05 107.40 104.72 106.35 832,955 +0.95(+0.90%)
Aug 01, 2023 104.58 105.73 104.22 105.39 1,056,635 +0.81(+0.77%)
Jul 31, 2023 106.86 107.29 103.73 104.59 2,064,466 -2.01(-1.89%)
Jul 28, 2023 104.92 108.62 103.30 106.60 1,683,297 +6.83(+6.85%)
Jul 27, 2023 100.86 101.53 99.44 99.77 872,255 -0.97(-0.96%)
Jul 26, 2023 99.27 101.25 99.15 100.74 777,617 +1.87(+1.89%)
Jul 25, 2023 100.03 100.37 98.82 98.87 539,410 -1.01(-1.01%)
Jul 24, 2023 99.89 100.99 99.45 99.88 588,503 +0.17(+0.18%)
Jul 21, 2023 100.19 100.39 99.24 99.71 698,036 +0.00(+0.00%)
Jul 20, 2023 97.93 99.85 97.93 99.71 836,991 +2.50(+2.57%)
Jul 19, 2023 96.77 97.74 96.75 97.21 585,526 +0.25(+0.26%)
Jul 18, 2023 95.38 97.17 95.10 96.96 645,286 +1.33(+1.39%)
Jul 17, 2023 95.24 96.73 95.24 95.62 510,069 +0.46(+0.48%)
Jul 14, 2023 97.25 97.25 94.98 95.17 616,701 -1.74(-1.80%)
Jul 13, 2023 96.35 97.43 96.12 96.91 551,981 -0.14(-0.14%)
Jul 12, 2023 97.92 98.76 96.94 97.04 730,980 +0.21(+0.22%)
Jul 11, 2023 95.58 97.03 95.22 96.83 785,203 +2.14(+2.26%)
Jul 10, 2023 95.17 96.48 94.48 94.69 660,579 -0.75(-0.78%)
Jul 07, 2023 94.54 96.68 94.54 95.44 870,064 +0.90(+0.96%)
Jul 06, 2023 93.80 94.62 93.15 94.54 828,912 +0.24(+0.26%)
Jul 05, 2023 94.90 94.90 93.29 94.29 399,523 -1.29(-1.35%)
Jul 03, 2023 93.89 95.95 93.55 95.59 388,000 +0.99(+1.05%)
Jun 30, 2023 94.43 95.14 94.03 94.59 678,369 +0.64(+0.68%)
Jun 29, 2023 93.07 94.25 92.75 93.95 606,059 +1.06(+1.14%)
Jun 28, 2023 94.40 94.64 92.37 92.89 548,033 -1.58(-1.68%)
Jun 27, 2023 94.11 95.60 94.11 94.48 739,792 +0.44(+0.47%)
Jun 26, 2023 93.14 94.25 92.71 94.04 851,712 +0.99(+1.07%)
Jun 23, 2023 94.18 94.87 92.70 93.05 1,323,347 -1.67(-1.77%)
Jun 22, 2023 95.68 95.97 94.21 94.72 811,039 -0.54(-0.57%)
Jun 21, 2023 96.05 96.05 95.01 95.26 539,617 -0.91(-0.95%)
Jun 20, 2023 97.51 97.70 95.38 96.18 785,204 -1.92(-1.95%)
Jun 16, 2023 98.18 98.98 97.60 98.09 2,657,481 +0.49(+0.50%)
Jun 15, 2023 96.52 98.12 96.21 97.61 551,231 -4.72(-4.61%)
May 08, 2023 102.04 102.81 101.52 102.32 462,394 +0.73(+0.72%)
May 05, 2023 101.29 102.29 100.88 101.59 614,584 +1.18(+1.17%)
May 04, 2023 100.15 101.30 98.63 100.41 559,262 -0.41(-0.40%)
May 03, 2023 100.33 102.32 100.06 100.82 640,765 +0.77(+0.77%)
May 02, 2023 101.02 101.22 98.50 100.05 675,770 -1.63(-1.60%)
May 01, 2023 102.27 103.11 101.37 101.68 635,347 -1.07(-1.04%)
Apr 28, 2023 103.08 103.11 99.75 102.75 1,125,570 +2.73(+2.73%)
Apr 27, 2023 98.44 100.05 98.26 100.02 675,861 +1.75(+1.78%)
Apr 26, 2023 99.21 100.12 97.83 98.27 761,702 -1.69(-1.69%)
Apr 25, 2023 101.30 101.56 99.82 99.96 530,417 -1.94(-1.90%)
Apr 24, 2023 102.57 103.06 101.35 101.90 320,550 -0.21(-0.21%)
Apr 21, 2023 102.81 102.81 101.16 102.11 447,044 -1.10(-1.07%)
Apr 20, 2023 104.27 104.92 102.69 103.21 573,410 -1.35(-1.29%)
Apr 19, 2023 103.69 105.09 103.66 104.56 437,002 +0.46(+0.44%)
Apr 18, 2023 103.94 104.31 103.30 104.10 658,627 +0.31(+0.30%)
Apr 17, 2023 102.83 103.83 101.55 103.79 957,447 +0.75(+0.73%)
Apr 14, 2023 107.53 107.59 102.43 103.04 790,147 -3.68(-3.45%)
Apr 13, 2023 106.14 106.95 105.10 106.72 481,864 +0.11(+0.10%)
Apr 12, 2023 107.28 108.01 106.31 106.61 348,116 -0.53(-0.50%)
Apr 11, 2023 107.68 108.42 107.02 107.14 353,278 -0.31(-0.29%)
Apr 10, 2023 107.62 108.09 106.83 107.45 386,460 -0.52(-0.48%)
Apr 06, 2023 107.42 108.08 106.33 107.97 596,461 +0.55(+0.51%)
Apr 05, 2023 106.18 107.67 105.82 107.42 652,465 +0.42(+0.39%)
Apr 04, 2023 108.59 108.59 105.89 107.00 399,550 -1.53(-1.41%)
Apr 03, 2023 108.20 109.31 108.10 108.53 841,205 +0.34(+0.31%)
Mar 31, 2023 107.49 108.35 107.12 108.19 659,353 +1.66(+1.56%)
Mar 30, 2023 107.35 107.80 105.92 106.53 409,464 -0.36(-0.33%)
Mar 29, 2023 105.50 107.09 105.05 106.89 528,246 +2.61(+2.50%)
Mar 28, 2023 103.95 104.78 103.64 104.28 444,007 -0.35(-0.33%)
Mar 27, 2023 104.48 105.38 103.71 104.63 643,461 +1.73(+1.68%)
Mar 24, 2023 100.75 102.93 100.43 102.90 595,153 +0.60(+0.59%)
Mar 23, 2023 103.89 104.31 101.42 102.30 492,902 -1.69(-1.63%)
Mar 22, 2023 107.23 107.59 103.94 103.99 594,017 -3.42(-3.18%)
Mar 21, 2023 109.08 109.11 106.59 107.41 730,503 +0.83(+0.78%)
Mar 20, 2023 102.32 107.01 101.90 106.58 1,176,546 +5.31(+5.24%)
Mar 17, 2023 105.85 105.96 99.30 101.27 8,052,754 -5.75(-5.38%)
Mar 16, 2023 102.17 107.16 101.03 107.02 1,348,997 +3.97(+3.85%)
Mar 15, 2023 103.11 103.62 100.69 103.06 1,800,014 -3.46(-3.25%)
Mar 14, 2023 106.99 108.13 104.94 106.52 1,465,994 +2.26(+2.17%)
Mar 13, 2023 105.64 106.44 103.28 104.25 1,643,049 -3.65(-3.38%)
Mar 10, 2023 109.41 110.42 107.50 107.91 1,002,312 -2.24(-2.04%)
Mar 09, 2023 112.29 113.17 109.58 110.15 685,394 -2.00(-1.79%)
Mar 08, 2023 113.56 113.89 111.44 112.15 676,379 -0.80(-0.71%)
Mar 07, 2023 115.76 116.87 112.47 112.96 586,659 -2.96(-2.56%)
Mar 06, 2023 116.47 116.97 115.16 115.92 657,289 -0.12(-0.11%)
Mar 03, 2023 114.70 116.11 114.34 116.05 523,052 +1.45(+1.26%)
Mar 02, 2023 114.65 116.38 113.54 114.60 430,271 -0.35(-0.31%)
Mar 01, 2023 114.94 116.17 113.85 114.95 675,476 -0.75(-0.65%)
Feb 28, 2023 116.13 116.77 115.58 115.70 978,799 -0.27(-0.23%)
Feb 27, 2023 116.83 118.68 115.63 115.97 542,532 -0.45(-0.39%)
Feb 24, 2023 116.76 116.87 115.51 116.42 539,932 -1.46(-1.24%)
Feb 23, 2023 119.56 120.29 117.36 117.88 459,013 -1.67(-1.40%)
Feb 22, 2023 119.50 120.51 118.90 119.54 557,626 -0.14(-0.12%)
Feb 21, 2023 121.39 121.68 119.06 119.69 598,476 -2.08(-1.71%)
Feb 17, 2023 120.20 122.19 120.04 121.77 519,718 +1.09(+0.91%)
Feb 16, 2023 119.95 121.79 119.95 120.67 505,714 -0.80(-0.66%)
Feb 15, 2023 120.15 121.58 119.50 121.47 441,469 +0.90(+0.75%)
Feb 14, 2023 121.87 122.48 120.25 120.57 531,268 -1.27(-1.05%)
Feb 13, 2023 120.17 121.92 119.02 121.84 517,461 +1.86(+1.55%)
Feb 10, 2023 120.46 121.25 118.14 119.98 662,460 -1.03(-0.86%)
Feb 09, 2023 123.37 125.25 120.92 121.02 1,171,558 -1.38(-1.13%)
Feb 08, 2023 122.69 124.05 121.56 122.40 1,065,165 +0.07(+0.05%)
Feb 07, 2023 111.73 122.88 110.67 122.33 1,486,228 +11.83(+10.70%)
Feb 06, 2023 109.81 110.69 108.55 110.50 642,727 +0.16(+0.15%)
Feb 03, 2023 110.14 111.64 109.92 110.34 712,683 -0.29(-0.26%)
Feb 02, 2023 109.33 110.90 108.31 110.63 708,904 +1.05(+0.96%)
Feb 01, 2023 108.17 110.09 107.26 109.58 727,277 +1.11(+1.03%)
Jan 31, 2023 107.03 108.74 105.70 108.46 1,369,928 +1.56(+1.46%)
Jan 30, 2023 101.85 108.86 101.40 106.90 1,405,292 +5.83(+5.77%)
Jan 27, 2023 101.02 101.60 100.08 101.07 409,791 -0.34(-0.33%)
Jan 26, 2023 101.00 101.52 100.41 101.41 408,422 +0.59(+0.59%)
Jan 25, 2023 99.95 101.12 99.14 100.81 396,139 -0.32(-0.31%)
Jan 24, 2023 100.96 101.85 100.74 101.13 355,627 +0.30(+0.30%)
Jan 23, 2023 99.07 101.35 97.76 100.83 434,718 +2.36(+2.39%)
Jan 20, 2023 96.96 98.69 94.74 98.47 595,132 +1.51(+1.56%)
Jan 19, 2023 99.29 99.90 96.86 96.96 707,410 -3.12(-3.11%)
Jan 18, 2023 101.79 102.58 100.01 100.08 370,745 -1.72(-1.69%)
Jan 17, 2023 104.25 104.52 100.77 101.79 598,452 -2.45(-2.35%)
Jan 13, 2023 102.65 104.59 102.41 104.25 330,998 +0.79(+0.76%)
Jan 12, 2023 105.33 105.74 103.26 103.46 496,019 -1.88(-1.78%)
Jan 11, 2023 105.58 106.67 104.81 105.34 477,309 -0.59(-0.56%)
Jan 10, 2023 103.86 106.49 103.78 105.93 476,590 +1.75(+1.67%)
Jan 09, 2023 105.19 105.30 103.94 104.19 648,805 -1.01(-0.96%)
Jan 06, 2023 103.41 105.65 102.76 105.19 496,965 +2.94(+2.88%)
Jan 05, 2023 101.85 102.48 100.95 102.25 600,770 +0.31(+0.30%)
Jan 04, 2023 100.47 102.16 100.47 101.94 459,496 +2.24(+2.25%)
Jan 03, 2023 98.16 100.32 98.16 99.70 549,215 +1.55(+1.58%)
Dec 30, 2022 98.81 99.56 97.28 98.15 411,861 -1.70(-1.70%)
Dec 29, 2022 98.92 100.34 98.63 99.85 399,999 +1.39(+1.41%)
Dec 28, 2022 100.47 100.64 98.44 98.46 296,678 -1.66(-1.66%)
Dec 27, 2022 100.33 100.98 99.55 100.11 257,006 -0.02(-0.02%)
Dec 23, 2022 99.42 100.19 98.84 100.13 225,804 +0.68(+0.68%)
Dec 22, 2022 99.76 100.04 98.00 99.45 335,888 -0.77(-0.77%)
Dec 21, 2022 98.54 100.34 98.50 100.22 421,771 +2.15(+2.19%)
Dec 20, 2022 97.26 98.69 97.13 98.07 501,847 +1.31(+1.36%)
Dec 19, 2022 98.20 98.76 96.00 96.76 629,856 -1.23(-1.25%)
Dec 16, 2022 98.25 98.82 96.75 97.99 2,465,006 -1.38(-1.39%)
Dec 15, 2022 99.60 100.44 99.14 99.37 518,086 -1.97(-1.95%)
Dec 14, 2022 102.54 104.03 100.63 101.34 646,254 -1.12(-1.10%)
Dec 13, 2022 104.03 104.77 102.23 102.46 681,114 +0.21(+0.20%)
Dec 12, 2022 101.06 102.29 99.89 102.25 551,669 +1.39(+1.38%)
Dec 09, 2022 101.19 101.80 99.70 100.86 486,232 -0.29(-0.28%)
Dec 08, 2022 99.99 101.21 99.63 101.15 487,946 +1.34(+1.35%)
Dec 07, 2022 101.48 102.08 99.68 99.81 545,271 -2.04(-2.00%)
Dec 06, 2022 102.66 102.74 100.76 101.84 489,957 -0.89(-0.86%)
Dec 05, 2022 104.61 105.34 101.82 102.73 388,552 -2.42(-2.30%)
Dec 02, 2022 104.52 105.49 104.48 105.15 378,856 -0.68(-0.64%)
Dec 01, 2022 106.51 106.80 104.59 105.83 624,326 +0.15(+0.14%)
Nov 30, 2022 102.15 105.77 100.58 105.67 1,003,671 +2.70(+2.62%)
Nov 29, 2022 101.96 103.81 101.92 102.98 421,329 +0.70(+0.69%)
Nov 28, 2022 104.03 104.24 102.16 102.27 466,997 -2.32(-2.22%)
Nov 25, 2022 104.04 104.70 103.72 104.60 181,834 +0.98(+0.95%)
Nov 23, 2022 102.80 103.64 102.29 103.62 383,130 +0.72(+0.70%)
Nov 22, 2022 102.39 103.16 101.63 102.89 402,625 +1.15(+1.13%)
Nov 21, 2022 101.51 102.34 100.92 101.74 562,483 -0.03(-0.03%)
Nov 18, 2022 101.69 102.49 100.60 101.77 421,941 +1.16(+1.15%)
Nov 17, 2022 99.80 100.76 99.32 100.61 338,979 -0.21(-0.21%)
Nov 16, 2022 101.50 101.87 100.44 100.82 610,638 -0.50(-0.50%)
Nov 15, 2022 104.41 104.50 100.93 101.32 574,683 -2.42(-2.33%)
Nov 14, 2022 104.87 106.44 103.69 103.74 1,026,524 -1.11(-1.05%)
Nov 11, 2022 102.86 105.24 101.89 104.84 1,094,421 +2.42(+2.36%)
Nov 10, 2022 99.42 102.57 98.68 102.43 1,039,068 +5.77(+5.97%)
Nov 09, 2022 97.65 98.24 96.45 96.65 428,785 -1.58(-1.61%)
Nov 08, 2022 97.18 98.37 96.66 98.24 716,379 +0.69(+0.70%)
Nov 07, 2022 95.14 97.55 94.63 97.55 700,578 +2.51(+2.65%)
Nov 04, 2022 92.80 95.11 92.79 95.04 540,625 +2.66(+2.88%)
Nov 03, 2022 93.23 94.01 92.03 92.38 662,156 -1.95(-2.07%)
Nov 02, 2022 93.97 96.37 93.29 94.33 960,172 -0.16(-0.17%)
Nov 01, 2022 98.54 98.67 93.71 94.49 1,159,168 -3.90(-3.97%)
Oct 31, 2022 96.98 98.52 96.26 98.40 2,002,779 +0.79(+0.81%)
Oct 28, 2022 94.66 97.72 94.48 97.61 667,697 +3.50(+3.72%)
Oct 27, 2022 94.50 95.92 94.00 94.10 707,478 +0.68(+0.72%)
Oct 26, 2022 94.99 95.59 93.09 93.43 1,082,416 -0.81(-0.86%)
Oct 25, 2022 94.17 94.31 92.10 94.24 831,561 -0.68(-0.71%)
Oct 24, 2022 95.80 96.58 94.20 94.91 1,098,329 +0.40(+0.42%)
Oct 21, 2022 93.23 95.38 92.51 94.51 3,204,033 +1.42(+1.52%)
Oct 20, 2022 95.27 95.27 92.62 93.09 866,377 -3.13(-3.26%)
Oct 19, 2022 96.47 97.70 95.35 96.23 658,056 -0.52(-0.54%)
Oct 18, 2022 96.93 97.63 95.87 96.75 794,163 +1.24(+1.30%)
Oct 17, 2022 95.95 96.09 94.38 95.51 800,851 +1.18(+1.25%)
Oct 14, 2022 96.61 97.61 94.19 94.33 881,353 -2.24(-2.32%)
Oct 13, 2022 91.45 96.94 90.77 96.57 852,708 +4.10(+4.43%)
Oct 12, 2022 91.97 93.79 91.53 92.47 920,747 +0.51(+0.56%)
Oct 11, 2022 90.83 93.91 90.49 91.96 776,632 +0.77(+0.85%)
Oct 10, 2022 90.03 91.45 89.99 91.19 429,947 +1.72(+1.93%)
Oct 07, 2022 90.58 90.60 89.18 89.46 928,914 -1.55(-1.71%)
Oct 06, 2022 91.33 91.76 90.59 91.02 905,122 -1.02(-1.11%)
Oct 05, 2022 90.56 92.68 90.56 92.04 638,639 +0.43(+0.47%)
Oct 04, 2022 89.21 91.77 89.21 91.61 715,847 +2.79(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.