Skip to main content
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
184.08
+6.35 (3.57%)
At close: Jun 26, 2026, 4:00 PM EDT
187.72
+3.64 (1.98%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026179.14185.20178.16184.08184.083.57%1,347,608
Jun 25, 2026178.26180.96177.05177.73177.73-0.40%573,347
Jun 24, 2026176.74180.21175.73178.45178.451.50%826,889
Jun 23, 2026173.21175.98171.62175.81175.812.50%956,719
Jun 22, 2026170.56175.34170.56172.46171.521.33%929,735
Jun 18, 2026171.87172.11169.65170.20169.27-0.74%3,239,512
Jun 17, 2026170.17173.53170.17171.47170.54-0.19%704,692
Jun 16, 2026171.00172.67169.96171.79170.851.45%676,020
Jun 15, 2026169.01170.61168.18169.34168.420.20%748,095
Jun 12, 2026169.23169.83166.80169.01168.090.42%600,291
Jun 11, 2026167.51170.43167.27168.30167.381.12%1,282,717
Jun 10, 2026165.31167.88164.77166.43165.521.59%510,574
Jun 9, 2026163.19165.36162.56163.83162.940.97%725,668
Jun 8, 2026165.29165.30162.15162.25161.37-1.84%472,108
Jun 5, 2026162.14165.65162.14165.29164.392.88%523,417
Jun 4, 2026160.29162.38160.00160.66159.781.67%851,904
Jun 3, 2026157.47159.67157.46158.02157.150.01%753,133
Jun 2, 2026156.40159.01156.18158.00157.140.75%630,139
Jun 1, 2026156.36158.49155.61156.83155.98-0.37%767,953
May 29, 2026159.17160.05157.14157.42156.56-1.61%835,945
May 28, 2026161.98163.03159.38160.00159.13-1.80%628,073
May 27, 2026167.04167.82162.58162.94162.05-2.45%492,577
May 26, 2026168.10168.78166.99167.04166.13-0.63%388,607
May 22, 2026168.25169.50167.61168.10167.18-0.16%332,122
May 21, 2026167.93168.54165.52168.37167.45-0.09%619,984
May 20, 2026167.30168.85166.32168.53167.610.41%526,205
May 19, 2026167.65168.51166.00167.85166.940.12%517,918
May 18, 2026166.42169.28166.42167.65166.740.74%646,049
May 15, 2026166.35167.66165.27166.42165.510.67%848,216
May 14, 2026163.84165.55163.84165.31164.411.26%630,458
May 13, 2026163.79165.18161.74163.26162.37-0.32%708,461
May 12, 2026163.75165.26162.66163.79162.900.28%732,838
May 11, 2026161.74163.54161.28163.33162.441.13%839,577
May 8, 2026161.44162.78160.98161.50160.62-0.34%664,353
May 7, 2026159.92162.41159.50162.05161.171.01%777,218
May 6, 2026160.89163.16160.32160.43159.560.05%588,635
May 5, 2026159.39160.96158.80160.35159.480.49%456,009
May 4, 2026160.78162.95159.08159.57158.70-1.53%472,756
May 1, 2026164.56165.11161.98162.05161.17-0.95%579,712
Apr 30, 2026162.11164.66161.00163.60162.710.23%863,937
Apr 29, 2026164.96166.10161.74163.22162.33-1.05%495,143
Apr 28, 2026163.16167.66162.41164.96164.06-0.41%1,014,835
Apr 27, 2026163.63167.18163.63165.64164.740.71%907,669
Apr 24, 2026167.20167.24164.40164.48163.58-2.20%619,139
Apr 23, 2026166.91168.78166.26168.18167.261.15%566,498
Apr 22, 2026166.15166.50163.67166.27165.36-0.11%612,999
Apr 21, 2026166.44167.73164.90166.46165.550.28%640,755
Apr 20, 2026166.71168.69165.27165.99165.09-0.50%524,380
Apr 17, 2026163.39167.63163.25166.82165.912.12%2,809,744
Apr 16, 2026163.00163.82161.82163.36162.470.22%559,417
Apr 15, 2026163.10164.26161.85163.00162.11-0.21%556,350
Apr 14, 2026163.24164.09162.22163.35162.46-0.20%649,612
Apr 13, 2026161.75163.99161.21163.68162.791.58%698,199
Apr 10, 2026163.45163.60160.75161.14160.26-1.71%670,635
Apr 9, 2026162.76165.64162.62163.95163.060.43%615,423
Apr 8, 2026160.30163.36160.15163.25162.361.92%657,326
Apr 7, 2026160.04161.28158.75160.18159.310.09%621,722
Apr 6, 2026157.92160.09157.57160.04159.171.03%360,893
Apr 2, 2026157.11159.86156.55158.41157.550.48%543,098
Apr 1, 2026157.09158.74156.46157.66156.800.20%596,977
Mar 31, 2026158.17158.55155.14157.35156.490.59%718,996
Mar 30, 2026153.95157.14153.95156.42155.571.78%450,472
Mar 27, 2026157.06157.30153.40153.68152.84-2.46%518,711
Mar 26, 2026155.18157.59155.18157.56156.701.35%485,354
Mar 25, 2026159.22159.58155.41155.45154.60-1.78%581,071
Mar 24, 2026158.47160.57158.21158.27157.41-0.62%468,375
Mar 23, 2026160.81162.23159.82160.19158.381.11%737,004
Mar 20, 2026157.81158.85156.65158.43156.640.36%4,145,114
Mar 19, 2026160.46160.96156.78157.86156.08-1.46%554,829
Mar 18, 2026164.09164.73160.08160.20158.39-2.77%493,610
Mar 17, 2026167.98168.91164.72164.77162.91-1.08%611,197
Mar 16, 2026165.01168.48164.49166.57164.691.68%610,454
Mar 13, 2026165.89166.58163.79163.82161.97-0.25%891,040
Mar 12, 2026162.35166.06162.00164.23162.380.14%809,243
Mar 11, 2026164.32165.10162.74164.00162.15-0.44%889,004
Mar 10, 2026162.73166.15162.10164.73162.870.86%857,873
Mar 9, 2026164.34164.34160.48163.32161.48-1.25%1,004,621
Mar 6, 2026164.67165.58162.27165.39163.52-0.57%726,220
Mar 5, 2026166.70167.74166.26166.34164.46-0.97%944,509
Mar 4, 2026168.27169.14165.06167.97166.07-0.33%583,316
Mar 3, 2026167.18169.27164.88168.53166.63-0.85%751,812
Mar 2, 2026164.32170.10164.21169.98168.063.66%1,136,995
Feb 27, 2026165.28165.28161.57163.98162.13-0.74%1,054,601
Feb 26, 2026163.83165.53163.83165.20163.340.89%499,939
Feb 25, 2026160.89164.09160.35163.75161.901.88%607,561
Feb 24, 2026160.49161.70159.27160.73158.92-0.11%1,182,519
Feb 23, 2026163.91164.90160.66160.91159.09-1.28%1,063,376
Feb 20, 2026163.13163.60160.38163.00161.160.37%1,257,769
Feb 19, 2026163.33164.36161.77162.40160.57-0.52%444,076
Feb 18, 2026165.56166.01162.37163.25161.41-1.70%423,829
Feb 17, 2026164.08167.14163.33166.07164.202.03%760,960
Feb 13, 2026163.78164.90162.06162.77160.93-1.42%920,151
Feb 12, 2026163.76165.89162.13165.11163.251.01%729,084
Feb 11, 2026162.88164.55161.68163.46161.620.23%762,252
Feb 10, 2026164.42167.11158.91163.09161.25-3.33%1,262,088
Feb 9, 2026173.74174.00167.82168.70166.80-2.29%797,392
Feb 6, 2026172.50174.27172.27172.65170.700.67%593,545
Feb 5, 2026169.54172.73169.49171.50169.561.51%751,951
Feb 4, 2026164.95169.82164.83168.95167.043.12%715,711
Feb 3, 2026161.93165.13161.08163.84161.990.84%600,622