NASDAQ : CINF
Cincinnati Financial Corporation — Price history
Financials · Insurance - Property & Casualty · United States
Last price 181.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 27.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cincinnati Financial Corporation (CINF) closed at 183.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 181.21 | 183.15 | 180.63 | 183.11 | 233,371 | +1.06% |
| 2026-10-30 | 185 | 185.165 | 180.57 | 181.19 | 1,107,467 | -0.37% |
| 2026-10-29 | 182.1 | 183.81 | 180.61 | 181.87 | 793,548 | +1.38% |
| 2026-10-28 | 181.41 | 182.01 | 179.03 | 179.39 | 831,012 | -1.11% |
| 2026-10-27 | 177.31 | 183.245 | 177.31 | 181.41 | 1,453,565 | +2.31% |
| 2026-10-26 | 177.01 | 179.098 | 176.9 | 177.31 | 777,419 | +0.57% |
| 2026-10-23 | 178.28 | 178.6 | 175.81 | 176.3 | 559,827 | -1.11% |
| 2026-10-22 | 174.88 | 178.73 | 174.485 | 178.28 | 630,247 | +2.68% |
| 2026-10-21 | 172.36 | 173.94 | 171.71 | 173.63 | 501,560 | +0.91% |
| 2026-10-20 | 170.71 | 172.77 | 170.01 | 172.07 | 365,253 | +1.28% |
| 2026-10-19 | 170.44 | 171.1 | 169.27 | 169.89 | 415,548 | -0.79% |
| 2026-10-16 | 167.99 | 171.29 | 167.27 | 171.25 | 856,711 | +2.41% |
| 2026-10-15 | 169.87 | 170.755 | 166.13 | 167.22 | 746,195 | +0.33% |
| 2026-10-14 | 165.14 | 166.73 | 163.54 | 166.67 | 365,301 | +0.62% |
| 2026-10-13 | 167.09 | 167.13 | 164.665 | 165.64 | 504,278 | +0.05% |
| 2026-10-12 | 164.35 | 166.5 | 164.33 | 165.55 | 446,228 | +1.32% |
| 2026-10-09 | 164.7 | 165.895 | 163.26 | 163.39 | 444,429 | -1.13% |
| 2026-10-08 | 161.66 | 165.59 | 161.66 | 165.25 | 569,818 | +2.25% |
| 2026-10-07 | 163.08 | 163.6 | 161.51 | 161.61 | 503,379 | -0.90% |
| 2026-10-06 | 161.75 | 163.87 | 161.457 | 163.08 | 393,227 | +0.58% |
| 2026-10-05 | 162.92 | 163.435 | 161.13 | 162.14 | 607,314 | +0.12% |
| 2026-10-02 | 161.89 | 162.74 | 160.95 | 161.95 | 559,328 | -0.12% |
| 2026-10-01 | 159.85 | 162.37 | 159.34 | 162.15 | 649,549 | +1.74% |
| 2026-09-30 | 161.48 | 161.83 | 159.203 | 159.37 | 909,528 | -1.09% |
| 2026-09-29 | 161.5 | 162.43 | 160.28 | 161.13 | 1,403,023 | -0.49% |
| 2026-09-28 | 162.44 | 163.15 | 161.58 | 161.92 | 401,734 | -0.38% |
| 2026-09-25 | 162.99 | 163.325 | 161.17 | 162.54 | 409,484 | +0.13% |
| 2026-09-24 | 163.09 | 164.79 | 162.27 | 162.33 | 606,283 | -0.15% |
| 2026-09-23 | 163.88 | 165.61 | 162.38 | 162.57 | 800,392 | -1.41% |
| 2026-09-22 | 166.67 | 167.5 | 164.22 | 165.83 | 639,477 | -0.61% |
| 2026-09-21 | 168.3 | 168.99 | 166.755 | 166.85 | 520,410 | -1.27% |
| 2026-09-18 | 169.9 | 170.11 | 167.63 | 169 | 2,357,355 | -0.53% |
| 2026-09-17 | 170.85 | 171.14 | 169 | 169.9 | 899,212 | -0.51% |
| 2026-09-16 | 171.59 | 173.19 | 169.66 | 170.77 | 768,737 | -0.52% |
| 2026-09-15 | 172.05 | 172.071 | 170.15 | 171.67 | 642,054 | -0.20% |
| 2026-09-14 | 171.83 | 173.195 | 170.635 | 172.02 | 496,303 | +1.31% |
| 2026-09-11 | 170.86 | 172.38 | 168.84 | 169.8 | 416,725 | +0.12% |
| 2026-09-10 | 170.56 | 171.52 | 168.54 | 169.59 | 382,298 | +0.22% |
| 2026-09-09 | 168.88 | 169.64 | 167.73 | 169.21 | 434,010 | +0.04% |
| 2026-09-08 | 167.815 | 170.16 | 167.445 | 169.14 | 424,323 | -1.15% |
| 2026-09-04 | 173.05 | 174.44 | 170.92 | 171.1 | 383,708 | -2.07% |
| 2026-09-03 | 172.85 | 175.08 | 172.84 | 174.72 | 417,508 | +1.76% |
| 2026-09-02 | 170.39 | 172.66 | 170.39 | 171.69 | 537,936 | +0.76% |
| 2026-09-01 | 171.09 | 172.1 | 170.1 | 170.39 | 566,862 | +0.29% |
| 2026-08-31 | 171.31 | 171.61 | 169.53 | 169.9 | 588,283 | -1.20% |
| 2026-08-28 | 173.525 | 173.99 | 171.255 | 171.97 | 350,073 | -0.32% |
| 2026-08-27 | 171.41 | 172.65 | 169.39 | 172.52 | 496,519 | +0.08% |
| 2026-08-26 | 171.92 | 173.18 | 171.59 | 172.38 | 376,348 | +0.56% |
| 2026-08-25 | 171.88 | 172.17 | 170.405 | 171.42 | 433,794 | +0.12% |
| 2026-08-24 | 168.94 | 171.83 | 168.93 | 171.21 | 414,847 | +1.74% |
| 2026-08-21 | 169.63 | 169.76 | 167.85 | 168.29 | 450,508 | +0.06% |
| 2026-08-20 | 167.68 | 169.05 | 166.73 | 168.19 | 426,524 | -0.18% |
| 2026-08-19 | 170.74 | 171.56 | 168.005 | 168.49 | 398,244 | -1.67% |
| 2026-08-18 | 173.4 | 173.965 | 171.25 | 171.35 | 425,600 | +0.17% |
| 2026-08-17 | 172.99 | 174.29 | 170.75 | 171.06 | 419,726 | -1.22% |
| 2026-08-14 | 172.57 | 173.76 | 172.08 | 173.17 | 282,117 | +0.29% |
| 2026-08-13 | 174.14 | 175.27 | 172.01 | 172.67 | 345,493 | +0.12% |
| 2026-08-12 | 172.87 | 173.782 | 170.735 | 172.47 | 483,521 | -0.43% |
| 2026-08-11 | 172.4 | 174.12 | 170 | 173.21 | 444,467 | -0.37% |
| 2026-08-10 | 175.52 | 177.24 | 173.25 | 173.86 | 477,864 | -1.70% |
| 2026-08-07 | 178.71 | 178.71 | 176.38 | 176.86 | 366,201 | -1.22% |
| 2026-08-06 | 179.69 | 179.69 | 177 | 179.04 | 547,910 | +0.70% |
| 2026-08-05 | 180.84 | 181 | 176.78 | 177.79 | 855,359 | -0.91% |
| 2026-08-04 | 175.54 | 179.685 | 174.61 | 179.42 | 525,920 | +0.78% |
| 2026-08-03 | 178.31 | 179.55 | 176.45 | 178.03 | 744,711 | +0.20% |
| 2026-07-31 | 173.62 | 177.945 | 172.869 | 177.68 | 944,645 | +1.69% |
| 2026-07-30 | 179.92 | 179.92 | 173.9 | 174.73 | 962,402 | -3.64% |
| 2026-07-29 | 180.65 | 181.45 | 178.46 | 181.33 | 918,422 | -0.71% |
| 2026-07-28 | 176.46 | 186.19 | 174.204 | 182.63 | 1,454,149 | -0.87% |
| 2026-07-27 | 183.33 | 186.33 | 183.22 | 184.23 | 960,693 | +0.78% |
| 2026-07-24 | 179.84 | 183.28 | 179.64 | 182.81 | 742,107 | +1.91% |
| 2026-07-23 | 178.72 | 179.88 | 176.96 | 179.38 | 639,846 | +0.08% |
| 2026-07-22 | 180.35 | 180.52 | 177.97 | 179.23 | 521,788 | -0.71% |
| 2026-07-21 | 179.57 | 180.52 | 177.33 | 180.51 | 706,728 | +0.08% |
| 2026-07-20 | 180.48 | 182.09 | 180.12 | 180.36 | 944,896 | -0.24% |
| 2026-07-17 | 176.95 | 182.655 | 176.95 | 180.79 | 1,355,050 | +2.55% |
| 2026-07-16 | 173.53 | 176.355 | 173.05 | 176.29 | 1,166,222 | +2.24% |
| 2026-07-15 | 178.77 | 178.77 | 172.07 | 172.43 | 1,024,499 | -4.22% |
| 2026-07-14 | 181.49 | 183.16 | 179.86 | 180.03 | 563,308 | -1.45% |
| 2026-07-13 | 180.88 | 183.5 | 179.95 | 182.67 | 734,584 | +1.89% |
| 2026-07-10 | 176.78 | 179.54 | 175.9 | 179.28 | 1,007,118 | +2.19% |
| 2026-07-09 | 182.12 | 182.64 | 173.4 | 175.43 | 2,196,176 | -3.38% |
| 2026-07-08 | 188.39 | 188.55 | 181.33 | 181.565 | 953,880 | -3.96% |
| 2026-07-07 | 191.16 | 194.81 | 188.93 | 189.06 | 954,736 | -0.28% |
| 2026-07-06 | 190.55 | 192.06 | 189.11 | 189.59 | 730,669 | -1.27% |
| 2026-07-02 | 188.65 | 192.09 | 186.88 | 192.03 | 798,427 | +2.57% |
| 2026-07-01 | 185.86 | 187.79 | 185.39 | 187.21 | 711,860 | +1.12% |
| 2026-06-30 | 186.16 | 187.4 | 184.2 | 185.14 | 684,966 | -0.55% |
| 2026-06-29 | 183.39 | 186.36 | 182.52 | 186.16 | 693,484 | +1.13% |
| 2026-06-26 | 179.135 | 185.2 | 178.16 | 184.08 | 1,547,593 | +3.57% |
| 2026-06-25 | 178.26 | 180.96 | 177.05 | 177.73 | 607,081 | -0.40% |
| 2026-06-24 | 176.74 | 180.21 | 175.725 | 178.45 | 829,809 | +1.50% |
| 2026-06-23 | 173.21 | 175.98 | 171.622 | 175.81 | 956,719 | +2.50% |
| 2026-06-22 | 170.56 | 175.34 | 170.56 | 172.46 | 929,735 | +1.33% |
| 2026-06-18 | 171.87 | 172.105 | 169.65 | 170.2 | 3,239,512 | -0.74% |
| 2026-06-17 | 170.17 | 173.53 | 170.17 | 171.47 | 704,692 | -0.19% |
| 2026-06-16 | 171 | 172.67 | 169.96 | 171.79 | 676,020 | +1.45% |
| 2026-06-15 | 169.01 | 170.605 | 168.175 | 169.34 | 748,095 | +0.20% |
| 2026-06-12 | 169.23 | 169.83 | 166.8 | 169.01 | 600,291 | +0.42% |
| 2026-06-11 | 167.51 | 170.43 | 167.265 | 168.3 | 1,282,717 | +1.12% |
| 2026-06-10 | 165.31 | 167.88 | 164.77 | 166.43 | 510,574 | +1.59% |
| 2026-06-09 | 163.19 | 165.36 | 162.555 | 163.83 | 725,668 | +0.97% |
| 2026-06-08 | 165.29 | 165.3 | 162.15 | 162.25 | 472,108 | -1.84% |
| 2026-06-05 | 162.14 | 165.65 | 162.14 | 165.29 | 523,417 | +2.88% |
| 2026-06-04 | 160.29 | 162.38 | 160 | 160.66 | 851,904 | +1.67% |
| 2026-06-03 | 157.47 | 159.67 | 157.46 | 158.015 | 753,133 | +0.01% |
| 2026-06-02 | 156.4 | 159.005 | 156.18 | 158 | 630,139 | +0.75% |
| 2026-06-01 | 156.36 | 158.49 | 155.61 | 156.83 | 767,953 | -0.37% |
| 2026-05-29 | 159.17 | 160.045 | 157.14 | 157.42 | 835,945 | -1.61% |
| 2026-05-28 | 161.98 | 163.025 | 159.38 | 160 | 628,073 | -1.80% |
| 2026-05-27 | 167.04 | 167.82 | 162.58 | 162.94 | 492,577 | -2.45% |
| 2026-05-26 | 168.1 | 168.78 | 166.99 | 167.04 | 388,607 | -0.63% |
| 2026-05-22 | 168.25 | 169.5 | 167.61 | 168.1 | 332,122 | -0.16% |
| 2026-05-21 | 167.93 | 168.54 | 165.52 | 168.37 | 619,984 | -0.09% |
| 2026-05-20 | 167.3 | 168.85 | 166.32 | 168.53 | 526,205 | +0.41% |
| 2026-05-19 | 167.65 | 168.51 | 166 | 167.85 | 517,918 | +0.12% |
| 2026-05-18 | 166.42 | 169.28 | 166.42 | 167.65 | 646,049 | +0.74% |
| 2026-05-15 | 166.35 | 167.66 | 165.27 | 166.42 | 848,216 | +0.67% |
| 2026-05-14 | 163.84 | 165.55 | 163.84 | 165.31 | 630,458 | +1.26% |
| 2026-05-13 | 163.79 | 165.18 | 161.74 | 163.26 | 708,461 | -0.32% |