Cincinnati Financial Corp... (CINF)
145.97
-1.25 (-0.85%)
At close: Mar 18, 2025, 3:59 PM
146.00
0.02%
Pre-market: Mar 19, 2025, 06:43 AM EDT
CINF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 147.15 | 147.60 | 145.82 | 145.88 | -1.34 | -0.91% | 1,156,570 |
| Mar 17, 2025 | 145.05 | 147.59 | 144.22 | 147.22 | 1.83 | 1.26% | 833,800 |
| Mar 14, 2025 | 142.66 | 145.57 | 141.95 | 145.39 | 3.40 | 2.39% | 1,238,608 |
| Mar 13, 2025 | 139.74 | 142.34 | 139.45 | 141.99 | 2.03 | 1.45% | 1,489,848 |
| Mar 12, 2025 | 140.18 | 141.67 | 137.38 | 139.96 | -0.17 | -0.12% | 1,168,338 |
| Mar 11, 2025 | 138.74 | 141.06 | 136.71 | 140.13 | 1.67 | 1.21% | 925,607 |
| Mar 10, 2025 | 139.40 | 142.17 | 137.67 | 138.46 | -1.50 | -1.07% | 641,000 |
| Mar 7, 2025 | 140.23 | 141.19 | 138.10 | 139.96 | -0.81 | -0.58% | 654,700 |
| Mar 6, 2025 | 141.93 | 142.13 | 140.06 | 140.77 | -2.41 | -1.68% | 821,000 |
| Mar 5, 2025 | 142.74 | 145.47 | 142.31 | 143.18 | -0.08 | -0.06% | 618,138 |
| Mar 4, 2025 | 147.86 | 148.23 | 143.13 | 143.26 | -4.22 | -2.86% | 964,020 |
| Mar 3, 2025 | 148.18 | 150.39 | 146.56 | 147.48 | -0.33 | -0.22% | 751,914 |
| Feb 28, 2025 | 145.82 | 147.95 | 145.25 | 147.81 | 3.26 | 2.26% | 961,617 |
| Feb 27, 2025 | 140.38 | 144.73 | 140.35 | 144.55 | 4.37 | 3.12% | 707,300 |
| Feb 26, 2025 | 140.21 | 141.12 | 139.45 | 140.18 | 0.24 | 0.17% | 673,108 |
| Feb 25, 2025 | 137.76 | 140.47 | 137.56 | 139.94 | 2.81 | 2.05% | 853,600 |
| Feb 24, 2025 | 135.77 | 138.15 | 135.77 | 137.13 | 1.99 | 1.47% | 640,113 |
| Feb 21, 2025 | 135.83 | 136.85 | 134.90 | 135.14 | -0.63 | -0.46% | 468,600 |
| Feb 20, 2025 | 135.77 | 135.93 | 133.66 | 135.77 | -0.66 | -0.48% | 603,500 |
| Feb 19, 2025 | 136.51 | 137.50 | 134.92 | 136.43 | -0.18 | -0.13% | 641,723 |
| Feb 18, 2025 | 136.97 | 137.04 | 135.60 | 136.61 | -0.36 | -0.26% | 939,200 |
| Feb 14, 2025 | 137.06 | 138.79 | 136.34 | 136.97 | -0.22 | -0.16% | 948,700 |
| Feb 13, 2025 | 134.00 | 137.29 | 133.81 | 137.19 | 3.52 | 2.63% | 1,121,572 |
| Feb 12, 2025 | 136.87 | 136.87 | 132.25 | 133.67 | -5.76 | -4.13% | 940,804 |
| Feb 11, 2025 | 141.51 | 145.14 | 138.50 | 139.43 | 3.81 | 2.81% | 1,374,200 |
| Feb 10, 2025 | 137.41 | 137.73 | 135.44 | 135.62 | -1.34 | -0.98% | 833,626 |
| Feb 7, 2025 | 138.08 | 138.76 | 136.46 | 136.96 | -0.95 | -0.69% | 632,400 |
| Feb 6, 2025 | 137.66 | 138.00 | 136.60 | 137.91 | 1.14 | 0.83% | 764,600 |
| Feb 5, 2025 | 136.35 | 137.06 | 135.38 | 136.77 | 1.14 | 0.84% | 666,800 |
| Feb 4, 2025 | 136.66 | 137.48 | 135.40 | 135.63 | -1.30 | -0.95% | 762,205 |
| Feb 3, 2025 | 137.07 | 137.86 | 134.06 | 136.93 | -0.12 | -0.09% | 1,003,109 |
| Jan 31, 2025 | 138.55 | 138.62 | 136.43 | 137.05 | -1.99 | -1.43% | 1,757,300 |
| Jan 30, 2025 | 139.21 | 140.03 | 138.20 | 139.04 | 0.77 | 0.56% | 571,542 |
| Jan 29, 2025 | 139.51 | 140.31 | 137.44 | 138.27 | -1.15 | -0.82% | 668,600 |
| Jan 28, 2025 | 140.75 | 141.18 | 138.71 | 139.42 | -1.47 | -1.04% | 509,847 |
| Jan 27, 2025 | 137.71 | 141.13 | 137.71 | 140.89 | 3.65 | 2.66% | 612,112 |
| Jan 24, 2025 | 135.52 | 137.33 | 135.52 | 137.24 | 1.17 | 0.86% | 392,548 |
| Jan 23, 2025 | 137.59 | 138.63 | 135.95 | 136.07 | -1.94 | -1.41% | 771,800 |
| Jan 22, 2025 | 141.11 | 141.64 | 137.88 | 138.01 | -2.12 | -1.51% | 775,400 |
| Jan 21, 2025 | 141.16 | 142.43 | 138.18 | 140.13 | -0.53 | -0.38% | 823,700 |
| Jan 17, 2025 | 143.66 | 144.12 | 140.50 | 140.66 | -2.25 | -1.57% | 607,825 |
| Jan 16, 2025 | 140.99 | 143.34 | 140.99 | 142.91 | 1.67 | 1.18% | 434,800 |
| Jan 15, 2025 | 143.09 | 143.94 | 140.77 | 141.24 | 1.75 | 1.25% | 679,900 |
| Jan 14, 2025 | 136.13 | 139.58 | 136.04 | 139.49 | 3.57 | 2.63% | 614,738 |
| Jan 13, 2025 | 135.59 | 136.79 | 133.67 | 135.92 | 0.34 | 0.25% | 582,200 |
| Jan 10, 2025 | 139.19 | 139.21 | 132.99 | 135.58 | -6.13 | -4.33% | 1,151,816 |
| Jan 8, 2025 | 142.31 | 142.31 | 139.95 | 141.71 | -0.60 | -0.42% | 700,619 |
| Jan 7, 2025 | 141.99 | 143.34 | 140.81 | 142.31 | 0.56 | 0.40% | 483,700 |
| Jan 6, 2025 | 141.91 | 144.81 | 141.00 | 141.75 | -0.35 | -0.25% | 596,900 |
| Jan 3, 2025 | 142.51 | 143.31 | 140.98 | 142.10 | -0.38 | -0.27% | 465,815 |