Skip to main content
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
164.96
-0.68 (-0.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026163.16167.66162.41164.96164.96-0.41%990,944
Apr 27, 2026163.63167.18163.63165.64165.640.71%905,697
Apr 24, 2026167.20167.24164.40164.48164.48-2.20%619,139
Apr 23, 2026166.91168.78166.26168.18168.181.15%566,498
Apr 22, 2026166.15166.50163.67166.27166.27-0.11%612,999
Apr 21, 2026166.44167.73164.90166.46166.460.28%640,755
Apr 20, 2026166.71168.69165.27165.99165.99-0.50%524,380
Apr 17, 2026163.39167.63163.25166.82166.822.12%2,809,744
Apr 16, 2026163.00163.82161.82163.36163.360.22%559,417
Apr 15, 2026163.10164.26161.85163.00163.00-0.21%556,350
Apr 14, 2026163.24164.09162.22163.35163.35-0.20%649,612
Apr 13, 2026161.75163.99161.21163.68163.681.58%698,199
Apr 10, 2026163.45163.60160.75161.14161.14-1.71%670,635
Apr 9, 2026162.76165.64162.62163.95163.950.43%615,423
Apr 8, 2026160.30163.36160.15163.25163.251.92%657,326
Apr 7, 2026160.04161.28158.75160.18160.180.09%621,722
Apr 6, 2026157.92160.09157.57160.04160.041.03%360,893
Apr 2, 2026157.11159.86156.55158.41158.410.48%543,098
Apr 1, 2026157.09158.74156.46157.66157.660.20%596,977
Mar 31, 2026158.17158.55155.14157.35157.350.59%718,996
Mar 30, 2026153.95157.14153.95156.42156.421.78%450,472
Mar 27, 2026157.06157.30153.40153.68153.68-2.46%518,711
Mar 26, 2026155.18157.59155.18157.56157.561.35%485,354
Mar 25, 2026159.22159.58155.41155.45155.45-1.78%581,071
Mar 24, 2026158.47160.57158.21158.27158.27-1.20%468,375
Mar 23, 2026160.81162.23159.82160.19159.251.11%737,004
Mar 20, 2026157.81158.85156.65158.43157.500.36%4,145,114
Mar 19, 2026160.46160.96156.78157.86156.93-1.46%554,829
Mar 18, 2026164.09164.73160.08160.20159.26-2.77%493,610
Mar 17, 2026167.98168.91164.72164.77163.80-1.08%611,197
Mar 16, 2026165.01168.48164.49166.57165.591.68%610,454
Mar 13, 2026165.89166.58163.79163.82162.86-0.25%891,040
Mar 12, 2026162.35166.06162.00164.23163.270.14%809,243
Mar 11, 2026164.32165.10162.74164.00163.04-0.44%889,004
Mar 10, 2026162.73166.15162.10164.73163.760.86%857,873
Mar 9, 2026164.34164.34160.48163.32162.36-1.25%1,004,621
Mar 6, 2026164.67165.58162.27165.39164.42-0.57%726,220
Mar 5, 2026166.70167.74166.26166.34165.36-0.97%944,509
Mar 4, 2026168.27169.14165.06167.97166.98-0.33%583,316
Mar 3, 2026167.18169.27164.88168.53167.54-0.85%751,812
Mar 2, 2026164.32170.10164.21169.98168.983.66%1,136,995
Feb 27, 2026165.28165.28161.57163.98163.02-0.74%1,054,601
Feb 26, 2026163.83165.53163.83165.20164.230.89%499,939
Feb 25, 2026160.89164.09160.35163.75162.791.88%607,561
Feb 24, 2026160.49161.70159.27160.73159.79-0.11%1,182,519
Feb 23, 2026163.91164.90160.66160.91159.97-1.28%1,063,376
Feb 20, 2026163.13163.60160.38163.00162.040.37%1,257,769
Feb 19, 2026163.33164.36161.77162.40161.45-0.52%444,076
Feb 18, 2026165.56166.01162.37163.25162.29-1.70%423,829
Feb 17, 2026164.08167.14163.33166.07165.102.03%760,960
Feb 13, 2026163.78164.90162.06162.77161.81-1.42%920,151
Feb 12, 2026163.76165.89162.13165.11164.141.01%729,084
Feb 11, 2026162.88164.55161.68163.46162.500.23%762,252
Feb 10, 2026164.42167.11158.91163.09162.13-3.33%1,262,088
Feb 9, 2026173.74174.00167.82168.70167.71-2.29%797,392
Feb 6, 2026172.50174.27172.27172.65171.640.67%593,545
Feb 5, 2026169.54172.73169.49171.50170.491.51%751,951
Feb 4, 2026164.95169.82164.83168.95167.963.12%715,711
Feb 3, 2026161.93165.13161.08163.84162.880.84%600,622
Feb 2, 2026161.56162.86160.91162.48161.530.99%736,783
Jan 30, 2026158.19161.11156.77160.89159.951.71%1,075,507
Jan 29, 2026159.44161.09157.73158.19157.26-0.13%1,361,806
Jan 28, 2026157.31159.35156.37158.40157.470.34%527,631
Jan 27, 2026157.65158.10155.72157.86156.93-0.08%494,684
Jan 26, 2026157.92159.64157.42157.98157.050.60%725,392
Jan 23, 2026157.06157.89155.14157.03156.11-0.71%590,610
Jan 22, 2026161.57161.57157.56158.15157.22-2.24%794,480
Jan 21, 2026160.98162.75160.50161.78160.830.60%523,383
Jan 20, 2026162.30163.00160.35160.81159.87-0.84%667,071
Jan 16, 2026163.05163.18161.76162.18161.23-0.73%646,169
Jan 15, 2026164.09165.49162.86163.37162.41-0.19%435,190
Jan 14, 2026161.22163.82161.22163.68162.721.66%567,093
Jan 13, 2026163.33164.52160.59161.01160.07-1.60%591,901
Jan 12, 2026162.66164.79161.66163.63162.670.39%628,086
Jan 9, 2026165.19166.11162.70162.99162.03-1.33%596,673
Jan 8, 2026163.29166.28163.03165.19164.221.32%576,356
Jan 7, 2026161.65163.48160.48163.04162.080.57%594,252
Jan 6, 2026161.52162.68159.58162.12161.170.10%753,534
Jan 5, 2026160.24163.28159.30161.96161.010.29%637,130
Jan 2, 2026163.32163.32160.38161.49160.54-1.12%547,280
Dec 31, 2025164.59164.68162.91163.32162.36-0.99%453,254
Dec 30, 2025164.54165.28164.24164.95163.98-0.02%356,665
Dec 29, 2025165.18165.78164.31164.99164.020.12%552,270
Dec 26, 2025166.48166.48164.39164.79163.82-0.65%271,787
Dec 24, 2025165.78166.65164.96165.87164.900.05%227,520
Dec 23, 2025166.96167.78165.74165.78164.81-0.71%763,127
Dec 22, 2025165.78168.17164.93166.96165.98-0.20%494,759
Dec 19, 2025167.76168.08166.27167.29165.44-0.37%1,077,941
Dec 18, 2025166.73168.22166.45167.91166.060.48%461,082
Dec 17, 2025165.37167.29164.39167.11165.271.02%580,150
Dec 16, 2025167.97168.10163.36165.42163.59-0.99%666,745
Dec 15, 2025166.80167.64165.32167.07165.230.73%522,377
Dec 12, 2025166.37167.35164.74165.86164.030.51%482,659
Dec 11, 2025163.08166.36163.08165.02163.201.48%529,882
Dec 10, 2025161.29163.82161.04162.62160.820.70%1,030,867
Dec 9, 2025161.40163.09161.37161.49159.710.12%353,707
Dec 8, 2025162.20162.22160.42161.30159.52-0.62%442,894
Dec 5, 2025162.41162.78161.08162.30160.51-0.44%393,028
Dec 4, 2025162.78164.15162.41163.01161.210.11%351,002
Dec 3, 2025163.77164.56161.66162.83161.03-0.57%497,233