Cincinnati Financial Corporation - CINF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	153.98	151.39	151.39	154.62	151.09	675,438
October 15, 2025	158.56	156.35	156.35	159.53	155.53	573,800
October 14, 2025	157.42	158.75	158.75	159.3	156.71	499,000
October 13, 2025	159	157.88	157.88	159.67	157.33	487,100
October 10, 2025	162.64	158.97	158.97	163.55	158.7	712,137
October 09, 2025	165.61	161.68	161.68	166.19	161.06	540,400
October 08, 2025	165.43	165.55	165.55	166.79	164.77	445,107
October 07, 2025	165.21	165.69	165.69	166.9	165	406,100
October 06, 2025	164.31	165.21	165.21	165.93	163.65	474,831
October 03, 2025	160.51	163.29	163.29	164.03	160.51	594,106
October 02, 2025	158.85	160.51	160.51	160.64	158.48	452,300
October 01, 2025	157.5	159.79	159.79	160.34	157.21	484,612
September 30, 2025	156.46	158.1	158.1	158.4	155.81	378,700
September 29, 2025	157.04	156.37	156.37	157.32	155.87	396,900
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

Cincinnati Financial Corporation (CINF) NASDAQ