Skip to main content
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
165.39
-0.95 (-0.57%)
At close: Mar 6, 2026, 4:00 PM EST
165.37
-0.02 (-0.01%)
After-hours: Mar 6, 2026, 5:29 PM EST

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026164.67165.58162.27165.39165.39-0.57%712,939
Mar 5, 2026166.70167.74166.26166.34166.34-0.97%921,704
Mar 4, 2026168.27169.14165.06167.97167.97-0.33%562,560
Mar 3, 2026167.18169.27164.88168.53168.53-0.85%729,140
Mar 2, 2026164.32170.10164.21169.98169.983.66%1,135,716
Feb 27, 2026165.28165.28161.57163.98163.98-0.74%1,054,601
Feb 26, 2026163.83165.53163.83165.20165.200.89%499,939
Feb 25, 2026160.89164.09160.35163.75163.751.88%607,561
Feb 24, 2026160.49161.70159.27160.73160.73-0.11%1,182,519
Feb 23, 2026163.91164.90160.66160.91160.91-1.28%1,063,376
Feb 20, 2026163.13163.60160.38163.00163.000.37%1,257,769
Feb 19, 2026163.33164.36161.77162.40162.40-0.52%444,076
Feb 18, 2026165.56166.01162.37163.25163.25-1.70%423,829
Feb 17, 2026164.08167.14163.33166.07166.072.03%760,960
Feb 13, 2026163.78164.90162.06162.77162.77-1.42%920,151
Feb 12, 2026163.76165.89162.13165.11165.111.01%729,084
Feb 11, 2026162.88164.55161.68163.46163.460.23%762,252
Feb 10, 2026164.42167.11158.91163.09163.09-3.33%1,262,088
Feb 9, 2026173.74174.00167.82168.70168.70-2.29%797,392
Feb 6, 2026172.50174.27172.27172.65172.650.67%593,545
Feb 5, 2026169.54172.73169.49171.50171.501.51%751,951
Feb 4, 2026164.95169.82164.83168.95168.953.12%715,711
Feb 3, 2026161.93165.13161.08163.84163.840.84%600,622
Feb 2, 2026161.56162.86160.91162.48162.480.99%736,783
Jan 30, 2026158.19161.11156.77160.89160.891.71%1,075,507
Jan 29, 2026159.44161.09157.73158.19158.19-0.13%1,361,806
Jan 28, 2026157.31159.35156.37158.40158.400.34%527,631
Jan 27, 2026157.65158.10155.72157.86157.86-0.08%494,684
Jan 26, 2026157.92159.64157.42157.98157.980.60%725,392
Jan 23, 2026157.06157.89155.14157.03157.03-0.71%590,610
Jan 22, 2026161.57161.57157.56158.15158.15-2.24%794,480
Jan 21, 2026160.98162.75160.50161.78161.780.60%523,383
Jan 20, 2026162.30163.00160.35160.81160.81-0.84%667,071
Jan 16, 2026163.05163.18161.76162.18162.18-0.73%646,169
Jan 15, 2026164.09165.49162.86163.37163.37-0.19%435,190
Jan 14, 2026161.22163.82161.22163.68163.681.66%567,093
Jan 13, 2026163.33164.52160.59161.01161.01-1.60%591,901
Jan 12, 2026162.66164.79161.66163.63163.630.39%628,086
Jan 9, 2026165.19166.11162.70162.99162.99-1.33%596,673
Jan 8, 2026163.29166.28163.03165.19165.191.32%576,356
Jan 7, 2026161.65163.48160.48163.04163.040.57%594,252
Jan 6, 2026161.52162.68159.58162.12162.120.10%753,534
Jan 5, 2026160.24163.28159.30161.96161.960.29%637,130
Jan 2, 2026163.32163.32160.38161.49161.49-1.12%547,280
Dec 31, 2025164.59164.68162.91163.32163.32-0.99%453,254
Dec 30, 2025164.54165.28164.24164.95164.95-0.02%356,665
Dec 29, 2025165.18165.78164.31164.99164.990.12%552,270
Dec 26, 2025166.48166.48164.39164.79164.79-0.65%271,787
Dec 24, 2025165.78166.65164.96165.87165.870.05%227,520
Dec 23, 2025166.96167.78165.74165.78165.78-0.71%763,127
Dec 22, 2025165.78168.17164.93166.96166.96-0.20%494,759
Dec 19, 2025167.76168.08166.27167.29166.42-0.37%1,077,941
Dec 18, 2025166.73168.22166.45167.91167.040.48%461,082
Dec 17, 2025165.37167.29164.39167.11166.241.02%580,150
Dec 16, 2025167.97168.10163.36165.42164.56-0.99%666,745
Dec 15, 2025166.80167.64165.32167.07166.200.73%522,377
Dec 12, 2025166.37167.35164.74165.86165.000.51%482,659
Dec 11, 2025163.08166.36163.08165.02164.161.48%529,882
Dec 10, 2025161.29163.82161.04162.62161.770.70%1,030,867
Dec 9, 2025161.40163.09161.37161.49160.650.12%353,707
Dec 8, 2025162.20162.22160.42161.30160.46-0.62%442,894
Dec 5, 2025162.41162.78161.08162.30161.46-0.44%393,028
Dec 4, 2025162.78164.15162.41163.01162.160.11%351,002
Dec 3, 2025163.77164.56161.66162.83161.98-0.57%497,233
Dec 2, 2025166.03166.81163.52163.77162.92-1.36%759,888
Dec 1, 2025166.85168.67165.45166.03165.17-0.93%466,768
Nov 28, 2025169.25169.43167.22167.59166.72-0.53%266,257
Nov 26, 2025168.26169.86167.96168.48167.600.06%718,014
Nov 25, 2025168.20169.23167.88168.38167.501.00%374,583
Nov 24, 2025165.49167.47164.66166.71165.840.42%844,260
Nov 21, 2025164.09167.89163.82166.02165.161.44%606,133
Nov 20, 2025162.90164.96162.71163.66162.811.24%367,347
Nov 19, 2025162.57162.89160.58161.65160.81-0.44%403,417
Nov 18, 2025161.82164.15161.00162.37161.530.58%540,547
Nov 17, 2025164.43164.55160.94161.44160.60-1.50%544,821
Nov 14, 2025166.14166.54163.74163.90163.05-1.27%510,868
Nov 13, 2025166.71167.95165.65166.01165.15-0.53%517,676
Nov 12, 2025165.72168.20165.49166.89166.020.46%357,874
Nov 11, 2025166.77168.00165.56166.13165.27-0.16%397,388
Nov 10, 2025164.24167.10163.69166.40165.531.07%431,070
Nov 7, 2025161.89164.77161.58164.64163.782.02%694,816
Nov 6, 2025160.19161.87160.10161.38160.540.84%603,742
Nov 5, 2025157.77160.26156.90160.04159.211.68%520,441
Nov 4, 2025153.85157.40153.82157.39156.572.43%647,273
Nov 3, 2025153.86154.91151.99153.66152.86-0.60%750,151
Oct 31, 2025152.95155.92152.75154.59153.790.15%998,835
Oct 30, 2025151.50154.61150.93154.36153.561.67%742,573
Oct 29, 2025150.70152.27150.00151.83151.040.05%790,911
Oct 28, 2025157.10157.10151.42151.75150.96-3.74%970,742
Oct 27, 2025156.74158.34156.50157.64156.820.62%657,767
Oct 24, 2025155.72157.09155.72156.67155.860.61%370,215
Oct 23, 2025155.66156.59154.93155.72154.910.16%350,246
Oct 22, 2025157.24157.80154.83155.47154.66-0.52%495,949
Oct 21, 2025154.06156.87153.52156.29155.480.90%496,169
Oct 20, 2025153.92155.16153.04154.90154.091.23%379,489
Oct 17, 2025151.72154.43151.72153.02152.221.08%592,611
Oct 16, 2025153.98154.62151.09151.39150.60-3.17%675,438
Oct 15, 2025158.56159.53155.53156.35155.54-1.51%573,784
Oct 14, 2025157.42159.30156.71158.75157.920.55%498,988
Oct 13, 2025159.00159.67157.33157.88157.06-0.69%487,064