Cincinnati Financial Corporation - CINF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	163.13	163	163	163.6	160.38	1.26M
February 19, 2026	163.33	162.4	162.4	164.36	161.77	439,761
February 18, 2026	165.56	163.25	163.25	166.01	162.37	423,829
February 17, 2026	164.08	166.07	166.07	167.14	163.33	761,000
February 13, 2026	163.78	162.77	162.77	164.9	162.06	920,200
February 12, 2026	163.76	165.11	165.11	165.89	162.13	729,084
February 11, 2026	162.88	163.46	163.46	164.55	161.68	762,300
February 10, 2026	164.42	163.09	163.09	167.11	158.91	1.26M
February 09, 2026	173.74	168.7	168.7	174	167.82	797,400
February 06, 2026	172.5	172.65	172.65	174.27	172.27	593,545
February 05, 2026	169.54	171.5	171.5	172.73	169.49	751,951
February 04, 2026	164.95	168.95	168.95	169.82	164.83	715,711
February 03, 2026	161.93	163.84	163.84	165.13	161.08	600,622
February 02, 2026	161.56	162.48	162.48	162.86	160.91	736,800
January 30, 2026	158.19	160.89	160.89	161.11	156.77	1.08M
January 29, 2026	159.44	158.19	158.19	161.09	157.73	1.36M
January 28, 2026	157.31	158.4	158.4	159.35	156.37	527,631
January 27, 2026	157.65	157.86	157.86	158.1	155.72	494,700
January 26, 2026	157.92	157.98	157.98	159.64	157.42	725,400
January 23, 2026	157.06	157.03	157.03	157.89	155.14	590,610
January 22, 2026	161.57	158.15	158.15	161.57	157.56	794,500
January 21, 2026	160.98	161.78	161.78	162.75	160.5	523,400
January 20, 2026	162.3	160.81	160.81	163	160.35	667,100
January 16, 2026	163.05	162.18	162.18	163.18	161.76	646,200
January 15, 2026	164.09	163.37	163.37	165.49	162.86	435,200
January 14, 2026	161.22	163.68	163.68	163.82	161.22	567,100
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

Cincinnati Financial Corporation (CINF) NASDAQ