Cincinnati Financial Corp... (CINF)
NASDAQ: CINF
· Real-Time Price · USD
155.59
2.06 (1.34%)
At close: Sep 04, 2025, 3:59 PM
155.59
0.00%
After-hours: Sep 04, 2025, 05:35 PM EDT
CINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 154.50 | 155.63 | 154.45 | 155.59 | 155.59 | 1.34% | 229,052 |
| Sep 3, 2025 | 152.05 | 153.70 | 152.05 | 153.53 | 153.53 | 0.38% | 280,200 |
| Sep 2, 2025 | 153.09 | 153.48 | 151.96 | 152.95 | 152.95 | -0.42% | 399,600 |
| Aug 29, 2025 | 153.59 | 154.71 | 153.40 | 153.60 | 153.60 | 0.13% | 375,900 |
| Aug 28, 2025 | 153.97 | 154.02 | 152.88 | 153.40 | 153.40 | -0.40% | 466,835 |
| Aug 27, 2025 | 153.04 | 154.47 | 153.04 | 154.01 | 154.01 | 0.27% | 470,540 |
| Aug 26, 2025 | 153.31 | 153.90 | 152.47 | 153.59 | 153.59 | 0.18% | 557,341 |
| Aug 25, 2025 | 155.40 | 156.00 | 153.29 | 153.31 | 153.31 | -1.34% | 387,445 |
| Aug 22, 2025 | 154.18 | 156.43 | 153.97 | 155.40 | 155.40 | 1.60% | 458,400 |
| Aug 21, 2025 | 153.19 | 153.91 | 152.88 | 152.96 | 152.96 | -0.45% | 384,234 |
| Aug 20, 2025 | 152.80 | 154.12 | 152.25 | 153.65 | 153.65 | 0.83% | 529,400 |
| Aug 19, 2025 | 150.11 | 152.41 | 150.11 | 152.38 | 152.38 | 1.73% | 542,901 |
| Aug 18, 2025 | 150.70 | 150.70 | 149.60 | 149.79 | 149.79 | -0.84% | 376,300 |
| Aug 15, 2025 | 155.35 | 155.44 | 150.54 | 151.06 | 151.06 | -2.00% | 760,800 |
| Aug 14, 2025 | 154.01 | 154.63 | 152.91 | 154.15 | 154.15 | 0.09% | 503,338 |
| Aug 13, 2025 | 151.43 | 154.31 | 151.10 | 154.01 | 154.01 | 1.73% | 495,831 |
| Aug 12, 2025 | 150.07 | 151.46 | 149.82 | 151.39 | 151.39 | 1.01% | 423,126 |
| Aug 11, 2025 | 150.50 | 151.85 | 149.21 | 149.88 | 149.88 | -0.17% | 365,500 |
| Aug 8, 2025 | 151.66 | 153.44 | 149.38 | 150.13 | 150.13 | -0.88% | 510,600 |
| Aug 7, 2025 | 154.45 | 154.45 | 150.79 | 151.47 | 151.47 | -1.67% | 534,738 |