Cincinnati Financial CorporationCINFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $166.03 | $166.81 | $163.52 | $163.77 | 759,900 |
| 12/1/2025 | $166.85 | $168.67 | $165.45 | $166.03 | 466,800 |
| 11/28/2025 | $169.25 | $169.43 | $167.22 | $167.59 | 266,300 |
| 11/26/2025 | $168.26 | $169.86 | $167.96 | $168.48 | 718,014 |
| 11/25/2025 | $168.20 | $169.23 | $167.88 | $168.38 | 374,600 |
| 11/24/2025 | $165.49 | $167.47 | $164.66 | $166.71 | 844,300 |
| 11/21/2025 | $164.09 | $167.89 | $163.82 | $166.02 | 606,133 |
| 11/20/2025 | $162.90 | $164.96 | $162.71 | $163.66 | 367,347 |
| 11/19/2025 | $162.57 | $162.89 | $160.58 | $161.65 | 403,417 |
| 11/18/2025 | $161.82 | $164.15 | $161.00 | $162.37 | 540,547 |
| 11/17/2025 | $164.43 | $164.55 | $160.94 | $161.44 | 544,821 |
| 11/14/2025 | $166.14 | $166.54 | $163.74 | $163.90 | 510,900 |
| 11/13/2025 | $166.71 | $167.95 | $165.65 | $166.01 | 517,700 |
| 11/12/2025 | $165.72 | $168.20 | $165.49 | $166.89 | 357,900 |
| 11/11/2025 | $166.77 | $168.00 | $165.56 | $166.13 | 397,400 |
| 11/10/2025 | $164.24 | $167.10 | $163.69 | $166.40 | 431,100 |
| 11/7/2025 | $161.89 | $164.77 | $161.58 | $164.64 | 694,816 |
| 11/6/2025 | $160.19 | $161.87 | $160.10 | $161.38 | 603,742 |
| 11/5/2025 | $157.77 | $160.26 | $156.90 | $160.04 | 520,441 |
| 11/4/2025 | $153.85 | $157.40 | $153.82 | $157.39 | 647,300 |
| 11/3/2025 | $153.86 | $154.91 | $151.99 | $153.66 | 750,151 |
| 10/31/2025 | $152.95 | $155.92 | $152.75 | $154.59 | 998,835 |
| 10/30/2025 | $151.50 | $154.61 | $150.93 | $154.36 | 742,573 |
| 10/29/2025 | $150.70 | $152.27 | $150.00 | $151.83 | 790,911 |
| 10/28/2025 | $157.10 | $157.10 | $151.42 | $151.75 | 970,742 |
| 10/27/2025 | $156.74 | $158.34 | $156.50 | $157.64 | 657,767 |
| 10/24/2025 | $155.72 | $157.09 | $155.72 | $156.67 | 370,215 |
| 10/23/2025 | $155.66 | $156.59 | $154.93 | $155.72 | 350,246 |
| 10/22/2025 | $157.24 | $157.79 | $154.83 | $155.47 | 495,949 |
| 10/21/2025 | $154.06 | $156.87 | $153.52 | $156.29 | 496,200 |
| 10/20/2025 | $153.92 | $155.16 | $153.04 | $154.90 | 379,500 |
| 10/17/2025 | $151.72 | $154.43 | $151.72 | $153.02 | 592,611 |
| 10/16/2025 | $153.98 | $154.62 | $151.09 | $151.39 | 675,438 |
| 10/15/2025 | $158.56 | $159.53 | $155.53 | $156.35 | 573,800 |
| 10/14/2025 | $157.42 | $159.30 | $156.71 | $158.75 | 499,000 |