Skip to main content

Cincinnati Financial (NQ: CINF )

113.67 -0.14 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 111.47 113.17 111.47 113.00 447,698 +1.53(+1.37%)
Jun 14, 2024 111.89 112.42 111.12 111.47 675,570 -1.38(-1.22%)
Jun 13, 2024 112.58 113.07 111.40 112.85 524,981 -0.03(-0.03%)
Jun 12, 2024 113.19 113.66 112.30 112.88 534,575 -0.21(-0.18%)
Jun 11, 2024 113.83 114.92 112.35 113.09 694,354 -1.35(-1.18%)
Jun 10, 2024 114.61 114.61 113.67 114.44 413,605 -0.70(-0.61%)
Jun 07, 2024 114.45 115.90 114.09 115.14 330,107 +1.05(+0.92%)
Jun 06, 2024 113.75 114.65 113.42 114.09 363,642 +0.29(+0.25%)
Jun 05, 2024 114.21 114.46 112.55 113.80 428,636 -0.22(-0.19%)
Jun 04, 2024 115.12 115.29 113.54 114.02 708,239 -1.50(-1.30%)
Jun 03, 2024 116.48 116.86 114.63 115.52 408,349 -1.22(-1.05%)
May 31, 2024 115.27 116.81 115.11 116.74 951,684 +1.37(+1.19%)
May 30, 2024 113.66 115.89 113.54 115.37 740,247 +1.53(+1.34%)
May 29, 2024 114.61 114.83 113.62 113.84 540,869 -1.07(-0.93%)
May 28, 2024 116.19 116.39 114.72 114.92 578,614 -1.93(-1.65%)
May 24, 2024 116.65 117.12 116.16 116.84 533,658 +0.56(+0.49%)
May 23, 2024 117.83 117.83 116.18 116.28 401,267 -1.70(-1.44%)
May 22, 2024 117.81 118.76 117.63 117.97 549,907 +0.23(+0.19%)
May 21, 2024 117.76 118.14 117.47 117.75 421,854 +0.63(+0.54%)
May 20, 2024 119.25 119.35 116.53 117.11 629,713 -2.09(-1.76%)
May 17, 2024 118.35 119.28 117.61 119.21 466,826 +1.53(+1.30%)
May 16, 2024 117.08 118.09 116.70 117.68 582,185 +1.22(+1.05%)
May 15, 2024 117.23 117.54 116.26 116.45 315,015 -0.91(-0.78%)
May 14, 2024 117.71 118.19 116.98 117.37 333,135 -0.12(-0.10%)
May 13, 2024 118.19 118.64 117.29 117.49 302,356 -0.54(-0.45%)
May 10, 2024 117.47 118.34 117.29 118.02 333,666 +0.56(+0.47%)
May 09, 2024 116.32 117.69 116.32 117.47 406,819 +0.86(+0.74%)
May 08, 2024 116.50 116.99 116.27 116.60 402,129 +0.24(+0.20%)
May 07, 2024 117.12 117.34 116.22 116.37 414,358 -0.18(-0.15%)
May 06, 2024 116.82 117.23 116.21 116.55 381,417 +0.44(+0.38%)
May 03, 2024 114.97 116.41 114.21 116.11 598,122 +0.78(+0.67%)
May 02, 2024 117.49 117.61 114.50 115.33 889,364 -1.13(-0.97%)
May 01, 2024 114.87 117.68 114.87 116.47 1,046,878 +1.60(+1.39%)
Apr 30, 2024 112.23 115.21 112.23 114.87 1,299,027 +2.12(+1.88%)
Apr 29, 2024 110.50 113.82 110.40 112.74 1,382,284 +2.65(+2.41%)
Apr 26, 2024 117.42 117.42 109.15 110.09 2,200,222 -7.51(-6.38%)
Apr 25, 2024 118.30 118.70 117.20 117.60 722,278 -1.47(-1.23%)
Apr 24, 2024 118.98 119.71 118.62 119.07 606,229 -0.90(-0.75%)
Apr 23, 2024 120.35 120.99 119.84 119.97 532,323 -0.13(-0.11%)
Apr 22, 2024 120.04 120.98 118.91 120.10 487,945 +1.00(+0.84%)
Apr 19, 2024 117.38 119.18 117.26 119.10 814,325 +2.41(+2.07%)
Apr 18, 2024 115.87 117.06 115.54 116.68 813,950 +2.20(+1.93%)
Apr 17, 2024 115.81 116.47 114.33 114.48 882,322 -1.76(-1.51%)
Apr 16, 2024 115.82 117.01 115.50 116.24 533,688 +0.27(+0.23%)
Apr 15, 2024 119.14 119.15 115.72 115.97 836,156 -1.81(-1.53%)
Apr 12, 2024 118.25 119.25 117.58 117.78 467,880 -0.55(-0.46%)
Apr 11, 2024 120.43 120.43 118.25 118.32 531,127 -1.66(-1.38%)
Apr 10, 2024 119.03 120.44 118.80 119.98 577,849 +0.95(+0.80%)
Apr 09, 2024 121.63 121.92 118.69 119.03 397,282 -2.00(-1.66%)
Apr 08, 2024 120.87 121.64 120.15 121.03 521,638 +0.38(+0.31%)
Apr 05, 2024 120.10 120.79 119.61 120.66 427,078 +1.23(+1.03%)
Apr 04, 2024 121.23 121.47 119.03 119.42 422,970 -1.00(-0.83%)
Apr 03, 2024 120.37 121.44 119.18 120.43 489,591 -0.36(-0.30%)
Apr 02, 2024 121.86 122.14 120.69 120.78 698,480 -0.52(-0.43%)
Apr 01, 2024 123.08 123.08 121.20 121.30 667,960 -1.99(-1.61%)
Mar 28, 2024 122.85 123.06 123.06 123.29 768,148 +0.87(+0.71%)
Mar 27, 2024 120.01 122.49 120.01 122.41 813,230 +2.99(+2.50%)
Mar 26, 2024 119.69 120.74 119.33 119.42 779,322 -0.48(-0.40%)
Mar 25, 2024 117.66 120.33 117.66 119.90 978,360 +3.32(+2.85%)
Mar 22, 2024 118.44 118.84 116.55 116.58 732,553 -1.41(-1.19%)
Mar 21, 2024 117.76 118.35 117.20 117.99 495,729 +0.24(+0.20%)
Mar 20, 2024 116.72 118.35 116.23 117.76 486,654 +0.72(+0.62%)
Mar 19, 2024 117.84 118.40 116.85 117.03 895,824 -0.35(-0.30%)
Mar 18, 2024 118.24 118.57 116.87 117.38 964,960 -0.86(-0.73%)
Mar 15, 2024 118.15 119.70 117.76 118.24 10,938,519 +0.09(+0.07%)
Mar 14, 2024 117.38 118.27 116.12 118.15 1,108,853 +0.89(+0.76%)
Mar 13, 2024 117.18 118.33 116.81 117.27 683,841 +0.56(+0.48%)
Mar 12, 2024 115.55 117.01 115.48 116.70 889,814 +0.95(+0.82%)
Mar 11, 2024 115.39 116.44 115.09 115.76 890,688 +0.09(+0.08%)
Mar 08, 2024 115.63 117.12 115.48 115.67 776,280 +0.06(+0.05%)
Mar 07, 2024 116.37 116.64 115.14 115.61 1,346,582 -0.55(-0.48%)
Mar 06, 2024 116.30 117.73 114.42 116.16 2,279,453 +5.75(+5.21%)
Mar 05, 2024 110.81 111.48 109.96 110.41 602,264 -0.45(-0.41%)
Mar 04, 2024 111.68 112.21 110.71 110.87 859,183 -1.10(-0.99%)
Mar 01, 2024 112.42 112.58 111.57 111.97 548,534 -0.45(-0.40%)
Feb 29, 2024 112.89 112.89 110.70 112.42 1,462,648 +0.30(+0.26%)
Feb 28, 2024 111.73 112.52 111.17 112.13 873,406 +0.38(+0.34%)
Feb 27, 2024 110.67 111.82 110.12 111.75 492,180 +1.06(+0.96%)
Feb 26, 2024 110.60 111.31 109.73 110.69 489,283 -0.56(-0.51%)
Feb 23, 2024 111.08 111.61 110.77 111.25 752,190 +0.69(+0.62%)
Feb 22, 2024 109.79 110.76 109.25 110.56 632,764 +0.85(+0.77%)
Feb 21, 2024 109.95 110.07 109.05 109.71 910,661 +0.31(+0.28%)
Feb 20, 2024 110.07 110.79 109.28 109.41 454,753 -0.91(-0.82%)
Feb 16, 2024 110.82 111.78 109.84 110.31 694,883 -0.54(-0.49%)
Feb 15, 2024 109.53 111.29 109.36 110.86 721,055 +1.45(+1.33%)
Feb 14, 2024 108.60 110.01 108.46 109.41 674,778 +1.30(+1.20%)
Feb 13, 2024 109.00 109.69 106.26 108.11 809,222 -0.90(-0.82%)
Feb 12, 2024 107.82 109.71 107.82 109.00 798,719 +1.62(+1.51%)
Feb 09, 2024 106.16 107.97 105.64 107.39 656,297 +1.27(+1.20%)
Feb 08, 2024 105.57 106.52 104.29 106.11 963,618 +0.56(+0.53%)
Feb 07, 2024 106.48 107.48 103.33 105.55 1,725,395 -5.00(-4.52%)
Feb 06, 2024 110.25 111.28 110.25 110.55 797,820 +0.33(+0.29%)
Feb 05, 2024 109.92 110.75 109.47 110.22 669,816 -0.44(-0.40%)
Feb 02, 2024 109.43 111.36 109.40 110.67 791,664 +1.63(+1.49%)
Feb 01, 2024 108.57 109.35 107.06 109.04 771,812 -0.23(-0.21%)
Jan 31, 2024 110.78 111.35 109.07 109.27 1,568,749 -1.21(-1.10%)
Jan 30, 2024 110.14 110.74 109.46 110.48 516,815 +0.10(+0.09%)
Jan 29, 2024 108.92 110.48 108.49 110.38 714,835 -0.28(-0.25%)
Jan 26, 2024 111.06 111.06 110.25 110.66 420,536 -0.09(-0.08%)
Jan 25, 2024 112.15 112.26 109.73 110.75 627,792 -0.64(-0.58%)
Jan 24, 2024 110.52 111.64 110.22 111.39 612,568 +1.18(+1.07%)
Jan 23, 2024 110.55 110.94 109.73 110.20 1,048,183 -0.20(-0.18%)
Jan 22, 2024 110.20 110.72 109.67 110.40 516,071 +0.65(+0.59%)
Jan 19, 2024 108.22 110.41 108.21 109.75 870,302 +2.98(+2.79%)
Jan 18, 2024 105.23 106.85 104.93 106.77 470,610 +0.96(+0.90%)
Jan 17, 2024 105.57 107.07 105.53 105.82 461,622 +0.01(+0.01%)
Jan 16, 2024 105.89 106.64 105.14 105.81 623,726 -0.08(-0.07%)
Jan 12, 2024 107.36 107.78 105.15 105.89 927,010 -0.89(-0.83%)
Jan 11, 2024 106.02 106.86 105.68 106.77 666,005 +0.84(+0.79%)
Jan 10, 2024 104.93 106.00 104.52 105.94 512,937 +0.90(+0.85%)
Jan 09, 2024 105.55 105.74 103.81 105.04 444,363 -0.97(-0.91%)
Jan 08, 2024 106.01 106.25 104.78 106.00 652,388 +0.13(+0.12%)
Jan 05, 2024 105.41 106.58 105.25 105.88 482,267 +0.75(+0.71%)
Jan 04, 2024 104.47 105.87 104.47 105.13 722,528 +1.34(+1.29%)
Jan 03, 2024 104.57 105.32 103.64 103.78 633,538 -0.63(-0.60%)
Jan 02, 2024 101.96 104.50 101.83 104.42 912,551 +2.39(+2.34%)
Dec 29, 2023 101.87 102.24 101.50 102.03 665,946 +0.07(+0.07%)
Dec 28, 2023 101.46 102.25 101.46 101.96 272,384 +0.63(+0.62%)
Dec 27, 2023 100.94 101.58 100.39 101.33 375,472 +0.20(+0.20%)
Dec 26, 2023 100.45 101.44 100.01 101.13 301,620 +0.69(+0.69%)
Dec 22, 2023 100.92 101.23 100.08 100.44 349,566 +0.00(+0.00%)
Dec 21, 2023 99.71 100.85 98.92 100.44 515,468 +0.86(+0.86%)
Dec 20, 2023 100.79 101.25 99.57 99.58 613,220 -1.33(-1.32%)
Dec 19, 2023 100.57 101.65 100.30 100.92 893,657 +0.38(+0.38%)
Dec 18, 2023 100.81 101.18 99.72 100.53 745,748 +0.21(+0.21%)
Dec 15, 2023 102.55 102.99 99.50 100.32 1,837,342 -2.41(-2.34%)
Dec 14, 2023 104.54 104.54 102.32 102.73 962,477 -1.02(-0.98%)
Dec 13, 2023 102.59 103.86 101.70 103.75 941,599 +1.32(+1.29%)
Dec 12, 2023 101.81 102.68 101.38 102.43 650,599 +0.70(+0.69%)
Dec 11, 2023 101.19 102.15 101.04 101.72 1,520,139 +1.09(+1.08%)
Dec 08, 2023 100.61 100.94 99.95 100.64 488,522 +0.19(+0.19%)
Dec 07, 2023 99.73 100.53 99.25 100.45 671,688 +1.05(+1.05%)
Dec 06, 2023 101.15 101.52 99.24 99.40 454,421 -1.60(-1.58%)
Dec 05, 2023 101.59 101.83 100.72 101.00 499,871 -0.59(-0.58%)
Dec 04, 2023 100.32 101.69 100.30 101.59 609,228 +1.10(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.