Cincinnati Financial Corporation - CINF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	163.33	161.01	161.01	164.52	160.59	591,901
January 12, 2026	162.66	163.63	163.63	164.79	161.66	628,100
January 09, 2026	165.19	162.99	162.99	166.11	162.7	596,700
January 08, 2026	163.29	165.19	165.19	166.28	163.03	576,356
January 07, 2026	161.65	163.04	163.04	163.48	160.48	594,300
January 06, 2026	161.52	162.12	162.12	162.68	159.58	753,534
January 05, 2026	160.24	161.96	161.96	163.28	159.3	637,130
January 02, 2026	163.32	161.49	161.49	163.32	160.38	547,300
December 31, 2025	164.59	163.32	163.32	164.68	162.91	453,254
December 30, 2025	164.54	164.95	164.95	165.28	164.24	356,700
December 29, 2025	165.18	164.99	164.99	165.78	164.31	542,306
December 26, 2025	166.48	164.79	164.79	166.48	164.39	271,800
December 24, 2025	165.78	165.87	165.87	166.65	164.96	213,520
December 23, 2025	166.96	165.78	165.78	167.78	165.74	763,127
December 22, 2025	165.78	166.96	166.96	168.17	164.93	451,689
December 19, 2025	167.76	167.29	166.42	168.08	166.27	1.08M
December 18, 2025	166.73	167.91	167.91	168.22	166.45	461,100
December 17, 2025	165.37	167.11	167.11	167.29	164.39	580,200
December 16, 2025	167.97	165.42	165.42	168.1	163.35	666,745
December 15, 2025	166.8	167.07	167.07	167.64	165.32	522,400
December 12, 2025	166.37	165.86	165.86	167.35	164.74	482,659
December 11, 2025	163.08	165.02	165.02	166.36	163.08	529,900
December 10, 2025	161.29	162.62	162.62	163.82	161.04	1.03M
December 09, 2025	161.4	161.49	161.49	163.18	161.37	251,254
December 08, 2025	162.2	161.3	161.3	162.22	160.42	442,900
December 05, 2025	162.41	162.3	162.3	162.78	161.08	393,028
December 04, 2025	162.78	163.01	163.01	164.15	162.41	324,444
December 03, 2025	163.77	162.83	162.83	164.56	161.66	497,200
December 02, 2025	166.03	163.77	163.77	166.81	163.52	759,900
December 01, 2025	166.85	166.03	166.03	168.67	165.45	466,800
November 28, 2025	169.25	167.59	167.59	169.43	167.22	266,300
November 26, 2025	168.26	168.48	168.48	169.86	167.96	718,014
November 25, 2025	168.2	168.38	168.38	169.23	167.88	374,600
November 24, 2025	165.49	166.71	166.71	167.47	164.66	844,300
November 21, 2025	164.09	166.02	166.02	167.89	163.82	606,133
November 20, 2025	162.9	163.66	163.66	164.96	162.71	367,347
November 19, 2025	162.57	161.65	161.65	162.89	160.58	403,417
November 18, 2025	161.82	162.37	162.37	164.15	161	540,547
November 17, 2025	164.43	161.44	161.44	164.55	160.94	544,821
November 14, 2025	166.14	163.9	163.9	166.54	163.74	510,900
November 13, 2025	166.71	166.01	166.01	167.95	165.65	517,700
November 12, 2025	165.72	166.89	166.89	168.2	165.49	357,900
November 11, 2025	166.77	166.13	166.13	168	165.56	397,400
November 10, 2025	164.24	166.4	166.4	167.1	163.69	431,100
November 07, 2025	161.89	164.64	164.64	164.77	161.58	694,816
November 06, 2025	160.19	161.38	161.38	161.87	160.1	603,742
November 05, 2025	157.77	160.04	160.04	160.26	156.9	520,441
November 04, 2025	153.85	157.39	157.39	157.4	153.82	647,300
November 03, 2025	153.86	153.66	153.66	154.91	151.99	750,151
October 31, 2025	152.95	154.59	154.59	155.92	152.75	998,835
October 30, 2025	151.5	154.36	154.36	154.61	150.93	742,573
October 29, 2025	150.7	151.83	151.83	152.27	150	790,911
October 28, 2025	157.1	151.75	151.75	157.1	151.42	970,742
October 27, 2025	156.74	157.64	157.64	158.34	156.5	657,089
October 24, 2025	155.72	156.67	156.67	157.09	155.72	370,215
October 23, 2025	155.66	155.72	155.72	156.59	154.93	350,246
October 22, 2025	157.24	155.47	155.47	157.79	154.83	495,949
October 21, 2025	154.06	156.29	156.29	156.87	153.52	496,200
October 20, 2025	153.92	154.9	154.9	155.16	153.04	379,500
October 17, 2025	151.72	153.02	153.02	154.43	151.72	592,611

Cincinnati Financial Corporation (CINF) NASDAQ