Cincinnati Financial Corporation - CINF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	155.35	151.06	151.06	155.44	150.54	760,800
August 14, 2025	154.01	154.15	154.15	154.63	152.91	503,338
August 13, 2025	151.43	154.01	154.01	154.31	151.1	495,831
August 12, 2025	150.07	151.39	151.39	151.46	149.82	423,126
August 11, 2025	150.5	149.88	149.88	151.85	149.21	365,500
August 08, 2025	151.66	150.13	150.13	153.44	149.38	510,600
August 07, 2025	154.45	151.47	151.47	154.45	150.79	534,738
August 06, 2025	150.85	154.05	154.05	154.43	150.43	811,800
August 05, 2025	150.39	150.43	150.43	151.14	149.5	569,210
August 04, 2025	146.52	149.74	149.74	149.78	146.52	523,361
August 01, 2025	146.79	146.19	146.19	146.79	143.87	694,700
July 31, 2025	149	147.51	147.51	150.68	146.97	869,900
July 30, 2025	153.26	149.51	149.51	153.33	148.94	885,000
July 29, 2025	154.47	152.42	152.42	157.51	151.11	1.15M
July 28, 2025	149.24	147.1	147.1	149.53	147.07	702,645
July 25, 2025	148.32	149.4	149.4	150.25	147.53	419,300
July 24, 2025	150.04	147.87	147.87	150.07	146.33	659,137
July 23, 2025	152.02	150.92	150.92	152.02	149.79	270,983
July 22, 2025	149.59	151	151	151.26	149	382,746
July 21, 2025	150.39	149	149	151.23	148.77	376,027
July 18, 2025	149.85	150.73	150.73	151.07	148.34	699,338
July 17, 2025	146.76	149.03	149.03	149.39	145	578,625
July 16, 2025	146.47	147.73	147.73	147.95	145	479,500
July 15, 2025	148.64	145.8	145.8	149.02	145.52	885,200
July 14, 2025	147.34	149.26	149.26	149.58	147.2	340,749
July 11, 2025	147.41	147.41	147.41	148.25	146.2	448,900
July 10, 2025	146.5	147.85	147.85	148.34	145.44	456,500
July 09, 2025	146.72	146.71	146.71	146.75	145.36	671,000
July 08, 2025	145.96	146.09	146.09	147.21	145.43	539,400
July 07, 2025	148.35	146.23	146.23	149.08	145.45	442,800
July 03, 2025	146.41	148.59	148.59	148.7	145.44	472,524
July 02, 2025	149.06	146.11	146.11	149.06	144.57	542,910
July 01, 2025	148.57	149.38	149.38	150.04	148.37	542,800
June 30, 2025	145.86	148.92	148.92	149.33	145.64	721,137
June 27, 2025	145.37	146.23	146.23	146.63	144.62	1.01M
June 26, 2025	144.37	145.76	145.76	145.95	143.83	337,600
June 25, 2025	146.69	143.72	143.72	146.69	143.37	645,646
June 24, 2025	147.92	146.69	146.69	147.92	146.35	533,439
June 23, 2025	144.83	147.24	147.24	147.29	144.45	590,955
June 20, 2025	145.7	145.44	144.57	146.82	145.18	1.16M
June 18, 2025	145.43	145.7	144.83	147.19	145.34	498,600
June 17, 2025	145.55	145.27	145.27	145.66	143.63	509,284
June 16, 2025	146.59	146.7	146.7	148.1	146.01	728,959
June 13, 2025	147.29	146.36	146.36	148.13	145	440,848
June 12, 2025	146.67	148.25	148.25	148.28	146.26	438,341
June 11, 2025	146.98	146.99	146.99	147.67	145.79	427,200
June 10, 2025	148.19	147.05	147.05	148.48	146.41	396,700
June 09, 2025	151.03	148.97	148.97	151.06	145.74	386,417
June 06, 2025	151	151.03	151.03	152.01	150.15	350,110
June 05, 2025	149.76	149.87	149.87	150.08	148.37	419,400
June 04, 2025	151.51	149.76	149.76	151.51	149.72	480,328
June 03, 2025	151.6	151.51	151.51	152.33	148.34	517,202
June 02, 2025	150.57	151.6	151.6	151.6	148.17	537,202
May 30, 2025	149.61	150.82	150.82	151.12	148.59	1.11M
May 29, 2025	147.86	149.97	149.97	150	147.58	473,606
May 28, 2025	149.25	147.82	147.82	149.29	147.6	436,668
May 27, 2025	147.59	149.47	149.47	149.53	146.13	448,400
May 23, 2025	144.13	145.83	145.83	146.14	143.85	329,731
May 22, 2025	146.52	145.3	145.3	146.72	144.27	531,700
May 21, 2025	149.3	146.52	146.52	149.76	146.43	455,200

Cincinnati Financial Corporation (CINF) NASDAQ