Cincinnati Financial Corp... (CINF)
NASDAQ: CINF
· Real-Time Price · USD
156.90
2.48 (1.61%)
At close: Sep 26, 2025, 3:59 PM
157.00
0.06%
After-hours: Sep 26, 2025, 04:53 PM EDT
CINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 155.29 | 157.14 | 155.15 | 156.90 | 156.90 | 1.61% | 311,990 |
| Sep 25, 2025 | 154.83 | 156.57 | 154.12 | 154.42 | 154.42 | -0.06% | 380,409 |
| Sep 24, 2025 | 154.53 | 155.23 | 154.01 | 154.52 | 154.52 | 0.05% | 337,629 |
| Sep 23, 2025 | 154.05 | 156.03 | 154.05 | 154.44 | 154.44 | -0.16% | 302,800 |
| Sep 22, 2025 | 154.47 | 155.51 | 153.91 | 154.69 | 154.69 | -0.91% | 357,900 |
| Sep 19, 2025 | 156.48 | 156.89 | 154.27 | 156.11 | 155.24 | 0.12% | 1,123,200 |
| Sep 18, 2025 | 153.66 | 156.10 | 153.66 | 155.93 | 155.06 | 0.94% | 426,100 |
| Sep 17, 2025 | 153.05 | 156.36 | 152.98 | 154.48 | 153.62 | 0.79% | 405,937 |
| Sep 16, 2025 | 154.69 | 154.70 | 153.10 | 153.27 | 152.42 | -1.20% | 434,700 |
| Sep 15, 2025 | 157.15 | 157.65 | 154.65 | 155.13 | 154.27 | -1.10% | 515,900 |
| Sep 12, 2025 | 156.36 | 157.67 | 156.14 | 156.86 | 155.99 | 0.06% | 613,700 |
| Sep 11, 2025 | 152.51 | 156.90 | 152.18 | 156.76 | 155.89 | 2.92% | 395,300 |
| Sep 10, 2025 | 152.33 | 152.95 | 151.22 | 152.31 | 151.46 | -0.90% | 443,100 |
| Sep 9, 2025 | 153.07 | 154.78 | 153.07 | 153.69 | 152.83 | 0.15% | 408,000 |
| Sep 8, 2025 | 153.42 | 153.58 | 151.54 | 153.46 | 152.60 | 0.07% | 345,112 |
| Sep 5, 2025 | 155.78 | 155.97 | 152.38 | 153.36 | 152.51 | -1.43% | 333,300 |
| Sep 4, 2025 | 154.50 | 155.63 | 154.45 | 155.59 | 154.72 | 1.34% | 229,100 |
| Sep 3, 2025 | 152.05 | 153.70 | 152.05 | 153.53 | 152.67 | 0.38% | 280,200 |
| Sep 2, 2025 | 153.09 | 153.48 | 151.96 | 152.95 | 152.10 | -0.42% | 399,600 |
| Aug 29, 2025 | 153.59 | 154.71 | 153.40 | 153.60 | 152.74 | 0.13% | 375,900 |