Cincinnati Financial Corp... (CINF)
NASDAQ: CINF
· Real-Time Price · USD
154.13
0.12 (0.08%)
At close: Aug 14, 2025, 3:59 PM
CINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 154.01 | 154.63 | 152.91 | 154.15 | 154.15 | 0.09% | 498,658 |
| 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 |
| Aug 6, 2025 | 150.85 | 154.43 | 150.43 | 154.05 | 154.05 | 2.41% | 811,800 |
| Aug 5, 2025 | 150.39 | 151.14 | 149.50 | 150.43 | 150.43 | 0.46% | 569,210 |
| Aug 4, 2025 | 146.52 | 149.78 | 146.52 | 149.74 | 149.74 | 2.43% | 523,361 |
| Aug 1, 2025 | 146.79 | 146.79 | 143.87 | 146.19 | 146.19 | -0.89% | 694,700 |
| Jul 31, 2025 | 149.00 | 150.68 | 146.97 | 147.51 | 147.51 | -1.34% | 869,900 |
| Jul 30, 2025 | 153.26 | 153.33 | 148.94 | 149.51 | 149.51 | -1.91% | 885,000 |
| Jul 29, 2025 | 154.47 | 157.51 | 151.11 | 152.42 | 152.42 | 3.62% | 1,149,615 |
| Jul 28, 2025 | 149.06 | 149.53 | 147.07 | 147.10 | 147.10 | -1.54% | 829,066 |
| Jul 25, 2025 | 148.32 | 150.25 | 147.53 | 149.40 | 149.40 | 1.03% | 419,300 |
| Jul 24, 2025 | 150.04 | 150.07 | 146.33 | 147.87 | 147.87 | -2.02% | 659,137 |
| Jul 23, 2025 | 152.02 | 152.02 | 149.79 | 150.92 | 150.92 | -0.05% | 270,983 |
| Jul 22, 2025 | 149.59 | 151.26 | 149.00 | 151.00 | 151.00 | 1.34% | 382,746 |
| Jul 21, 2025 | 150.39 | 151.23 | 148.77 | 149.00 | 149.00 | -1.15% | 376,027 |
| Jul 18, 2025 | 149.85 | 151.07 | 148.34 | 150.73 | 150.73 | 1.14% | 699,338 |