Cincinnati Financial CorporationCINFNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $164.32 | $170.10 | $164.21 | $169.98 | 1.14M |
| 2/27/2026 | $165.28 | $165.28 | $161.57 | $163.98 | 1.05M |
| 2/26/2026 | $163.83 | $165.53 | $163.83 | $165.20 | 499,939 |
| 2/25/2026 | $160.89 | $164.09 | $160.35 | $163.75 | 607,600 |
| 2/24/2026 | $160.49 | $161.70 | $159.27 | $160.73 | 1.18M |
| 2/23/2026 | $163.91 | $164.90 | $160.66 | $160.91 | 1.06M |
| 2/20/2026 | $163.13 | $163.60 | $160.38 | $163.00 | 1.26M |
| 2/19/2026 | $163.33 | $164.36 | $161.77 | $162.40 | 444,076 |
| 2/18/2026 | $165.56 | $166.01 | $162.37 | $163.25 | 423,829 |
| 2/17/2026 | $164.08 | $167.14 | $163.33 | $166.07 | 761,000 |
| 2/13/2026 | $163.78 | $164.90 | $162.06 | $162.77 | 920,200 |
| 2/12/2026 | $163.76 | $165.89 | $162.13 | $165.11 | 729,084 |
| 2/11/2026 | $162.88 | $164.55 | $161.68 | $163.46 | 762,300 |
| 2/10/2026 | $164.42 | $167.11 | $158.91 | $163.09 | 1.26M |
| 2/9/2026 | $173.74 | $174.00 | $167.82 | $168.70 | 797,400 |
| 2/6/2026 | $172.50 | $174.27 | $172.27 | $172.65 | 593,545 |
| 2/5/2026 | $169.54 | $172.73 | $169.49 | $171.50 | 751,951 |
| 2/4/2026 | $164.95 | $169.82 | $164.83 | $168.95 | 715,711 |
| 2/3/2026 | $161.93 | $165.13 | $161.08 | $163.84 | 600,622 |
| 2/2/2026 | $161.56 | $162.86 | $160.91 | $162.48 | 736,800 |
| 1/30/2026 | $158.19 | $161.11 | $156.77 | $160.89 | 1.08M |
| 1/29/2026 | $159.44 | $161.09 | $157.73 | $158.19 | 1.36M |
| 1/28/2026 | $157.31 | $159.35 | $156.37 | $158.40 | 527,631 |
| 1/27/2026 | $157.65 | $158.10 | $155.72 | $157.86 | 494,700 |
| 1/26/2026 | $157.92 | $159.64 | $157.42 | $157.98 | 725,400 |
| 1/23/2026 | $157.06 | $157.89 | $155.14 | $157.03 | 590,610 |
| 1/22/2026 | $161.57 | $161.57 | $157.56 | $158.15 | 794,500 |
| 1/21/2026 | $160.98 | $162.75 | $160.50 | $161.78 | 523,400 |
| 1/20/2026 | $162.30 | $163.00 | $160.35 | $160.81 | 667,100 |
| 1/16/2026 | $163.05 | $163.18 | $161.76 | $162.18 | 646,200 |
| 1/15/2026 | $164.09 | $165.49 | $162.86 | $163.37 | 435,200 |
| 1/14/2026 | $161.22 | $163.82 | $161.22 | $163.68 | 567,100 |
| 1/13/2026 | $163.33 | $164.52 | $160.59 | $161.01 | 591,901 |
| 1/12/2026 | $162.66 | $164.79 | $161.66 | $163.63 | 628,100 |
| 1/9/2026 | $165.19 | $166.11 | $162.70 | $162.99 | 596,700 |
| 1/8/2026 | $163.29 | $166.28 | $163.03 | $165.19 | 576,356 |
| 1/7/2026 | $161.65 | $163.48 | $160.48 | $163.04 | 594,300 |
| 1/6/2026 | $161.52 | $162.68 | $159.58 | $162.12 | 753,534 |
| 1/5/2026 | $160.24 | $163.28 | $159.30 | $161.96 | 637,130 |
| 1/2/2026 | $163.32 | $163.32 | $160.38 | $161.49 | 547,300 |
| 12/31/2025 | $164.59 | $164.68 | $162.91 | $163.32 | 453,254 |
| 12/30/2025 | $164.54 | $165.28 | $164.24 | $164.95 | 356,700 |
| 12/29/2025 | $165.18 | $165.78 | $164.31 | $164.99 | 552,300 |
| 12/26/2025 | $166.48 | $166.48 | $164.39 | $164.79 | 271,800 |
| 12/24/2025 | $165.78 | $166.65 | $164.96 | $165.87 | 227,520 |
| 12/23/2025 | $166.96 | $167.78 | $165.74 | $165.78 | 763,127 |
| 12/22/2025 | $165.78 | $168.17 | $164.93 | $166.96 | 494,800 |
| 12/19/2025 | $167.76 | $168.08 | $166.27 | $167.29 | 1.08M |
| 12/18/2025 | $166.73 | $168.22 | $166.45 | $167.91 | 461,100 |
| 12/17/2025 | $165.37 | $167.29 | $164.39 | $167.11 | 580,200 |
| 12/16/2025 | $167.97 | $168.10 | $163.35 | $165.42 | 666,745 |
| 12/15/2025 | $166.80 | $167.64 | $165.32 | $167.07 | 522,400 |
| 12/12/2025 | $166.37 | $167.35 | $164.74 | $165.86 | 482,700 |
| 12/11/2025 | $163.08 | $166.36 | $163.08 | $165.02 | 529,900 |
| 12/10/2025 | $161.29 | $163.82 | $161.04 | $162.62 | 1.03M |
| 12/9/2025 | $161.40 | $163.09 | $161.37 | $161.49 | 353,707 |
| 12/8/2025 | $162.20 | $162.22 | $160.42 | $161.30 | 442,900 |
| 12/5/2025 | $162.41 | $162.78 | $161.08 | $162.30 | 393,028 |
| 12/4/2025 | $162.78 | $164.15 | $162.41 | $163.01 | 351,002 |
| 12/3/2025 | $163.77 | $164.56 | $161.66 | $162.83 | 497,233 |