Cincinnati Financial Corporation - CINF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	155.29	156.9	156.9	157.14	155.15	312,002
September 25, 2025	154.83	154.42	154.42	156.57	154.12	380,409
September 24, 2025	154.53	154.52	154.52	155.23	154.01	337,629
September 23, 2025	154.05	154.44	154.44	156.03	154.05	302,800
September 22, 2025	154.47	154.69	154.69	155.51	153.91	357,900
September 19, 2025	156.48	156.11	155.24	156.89	154.27	1.12M
September 18, 2025	153.66	155.93	155.06	156.1	153.66	426,100
September 17, 2025	153.05	154.48	153.62	156.36	152.98	405,937
September 16, 2025	154.69	153.27	153.27	154.7	153.1	433,879
September 15, 2025	157.15	155.13	155.13	157.65	154.65	515,900
September 12, 2025	156.36	156.86	156.86	157.67	156.14	613,700
September 11, 2025	152.51	156.76	156.76	156.9	152.18	395,300
September 10, 2025	152.33	152.31	152.31	152.95	151.22	443,100
September 09, 2025	153.07	153.69	153.69	154.78	153.07	407,397
September 08, 2025	153.42	153.46	153.46	153.58	151.54	345,112
September 05, 2025	155.78	153.36	153.36	155.97	152.38	333,300
September 04, 2025	154.5	155.59	155.59	155.63	154.45	229,100
September 03, 2025	152.05	153.53	153.53	153.7	152.05	280,200
September 02, 2025	153.09	152.95	152.95	153.48	151.96	399,600
August 29, 2025	153.59	153.6	153.6	154.71	153.4	375,900
August 28, 2025	153.97	153.4	153.4	154.02	152.88	466,835
August 27, 2025	153.04	154.01	154.01	154.47	153.04	470,540
August 26, 2025	153.31	153.59	153.59	153.9	152.47	557,341
August 25, 2025	155.4	153.31	153.31	156	153.29	387,445
August 22, 2025	154.18	155.4	155.4	156.43	153.97	458,400
August 21, 2025	153.19	152.96	152.96	153.91	152.88	384,234
August 20, 2025	152.8	153.65	153.65	154.12	152.25	529,400
August 19, 2025	150.11	152.38	152.38	152.41	150.11	542,901
August 18, 2025	150.7	149.79	149.79	150.7	149.6	376,300
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

Cincinnati Financial Corporation (CINF) NASDAQ