NASDAQ:CINF | Historical Stock Price | CINCINNATI FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.06$3.79$13.51$48.15$171.57$611.431980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.16$2.1615,315——
1982-12-30$2.16$2.16168,469——
1982-12-29$2.18$2.1883,141——
1982-12-28$2.19$2.1921,879——
1982-12-27$2.18$2.1817,503——
1982-12-23$2.18$2.18105,020——
1982-12-22$2.17$2.1770,013——
1982-12-21$2.18$2.1859,074——
1982-12-20$2.17$2.1796,268——
1982-12-17$2.18$2.18115,959——
1982-12-16$2.16$2.1683,141——
1982-12-15$2.15$2.15275,677——
1982-12-14$2.23$2.2367,825——
1982-12-13$2.25$2.2541,570——
1982-12-10$2.25$2.2526,255——
1982-12-09$2.26$2.26216,603——
1982-12-08$2.18$2.18142,214——
1982-12-07$2.17$2.17293,180——
1982-12-06$2.18$2.1828,443——
1982-12-03$2.18$2.1852,510——
1982-12-02$2.18$2.18236,294——
1982-12-01$2.15$2.15378,509——
1982-11-30$2.05$2.0565,637——
1982-11-29$2.02$2.0210,940——
1982-11-26$2.02$2.026,564——
1982-11-24$2.02$2.0230,631——
1982-11-23$2.02$2.0283,141——
1982-11-22$2.05$2.0587,516——
1982-11-19$2.06$2.0630,631——
1982-11-18$2.05$2.05107,208——
1982-11-17$2.02$2.02179,409——
1982-11-16$1.99$1.9943,758——
1982-11-15$2.00$2.00109,396——
1982-11-12$2.01$2.0194,080——
1982-11-11$2.00$2.00175,033——
1982-11-10$1.99$1.99203,476——
1982-11-09$1.99$1.99164,093——
1982-11-08$2.02$2.0210,940——
1982-11-05$2.03$2.03124,711——
1982-11-04$2.03$2.0359,074——
1982-11-03$2.02$2.0256,886——
1982-11-02$2.01$2.01726,387——
1982-11-01$1.95$1.9574,389——
1982-10-29$1.92$1.9224,067——
1982-10-28$1.92$1.9226,255——
1982-10-27$1.93$1.9383,141——
1982-10-26$1.94$1.9487,516——
1982-10-25$1.95$1.95288,804——
1982-10-22$1.97$1.9739,382——
1982-10-21$1.97$1.97181,597——
1982-10-20$1.94$1.9448,134——
1982-10-19$1.94$1.9445,946——
1982-10-18$1.94$1.94133,463——
1982-10-15$1.94$1.9478,765——
1982-10-14$1.95$1.95122,523——
1982-10-13$1.92$1.9276,577——
1982-10-12$1.91$1.9119,691——
1982-10-11$1.92$1.9245,946——
1982-10-08$1.91$1.9183,141——
1982-10-07$1.87$1.8726,255——
1982-10-06$1.86$1.86258,174——
1982-10-05$1.79$1.7963,449——
1982-10-04$1.81$1.8165,637——
1982-10-01$1.84$1.84161,905——
1982-09-30$1.89$1.89304,120——
1982-09-29$1.87$1.8776,577——
1982-09-28$1.89$1.89260,361——
1982-09-27$1.89$1.8991,892——
1982-09-24$1.85$1.85185,972——
1982-09-23$1.79$1.79105,020——
1982-09-22$1.78$1.78144,402——
1982-09-21$1.74$1.74214,415——
1982-09-20$1.68$1.6887,516——
1982-09-17$1.71$1.71245,046——
1982-09-16$1.69$1.69175,033——
1982-09-15$1.65$1.6589,704——
1982-09-14$1.61$1.6113,127——
1982-09-13$1.61$1.61229,731——
1982-09-10$1.65$1.656,564——
1982-09-09$1.65$1.6565,637——
1982-09-08$1.65$1.6574,389——
1982-09-07$1.62$1.62126,899——
1982-09-03$1.62$1.6285,329——
1982-09-02$1.60$1.6056,886——
1982-09-01$1.58$1.5876,577——
1982-08-31$1.58$1.58150,966——
1982-08-30$1.58$1.5863,449——
1982-08-27$1.60$1.60205,664——
1982-08-26$1.57$1.57157,530——
1982-08-25$1.53$1.53199,100——
1982-08-24$1.49$1.49115,959——
1982-08-23$1.47$1.47105,020——
1982-08-20$1.46$1.4621,879——
1982-08-19$1.45$1.4532,819——
1982-08-18$1.45$1.45122,523——
1982-08-17$1.43$1.43140,026——
1982-08-16$1.38$1.3854,698——
1982-08-13$1.37$1.3719,691——
1982-08-12$1.37$1.3713,127——
1982-08-11$1.37$1.3763,449——
1982-08-10$1.38$1.3813,127——
1982-08-09$1.38$1.3896,268——
1982-08-06$1.41$1.4159,074——
1982-08-05$1.41$1.4154,698——
1982-08-04$1.42$1.4224,067——
1982-08-03$1.42$1.4278,765——
1982-08-02$1.45$1.4521,879——
1982-07-30$1.44$1.442,188——
1982-07-29$1.45$1.4554,698——
1982-07-28$1.45$1.45183,785——
1982-07-27$1.49$1.4991,892——
1982-07-26$1.51$1.5121,879——
1982-07-23$1.51$1.5141,570——
1982-07-22$1.51$1.5183,141——
1982-07-21$1.52$1.5221,879——
1982-07-20$1.51$1.5128,443——
1982-07-19$1.51$1.5198,456——
1982-07-16$1.51$1.5139,382——
1982-07-15$1.50$1.506,564——
1982-07-14$1.49$1.4945,946——
1982-07-13$1.49$1.4917,503——
1982-07-12$1.46$1.4635,007——
1982-07-09$1.43$1.43115,959——
1982-07-08$1.43$1.43164,093——
1982-07-07$1.38$1.380——
1982-07-06$1.38$1.3845,946——
1982-07-02$1.41$1.4189,704——
1982-07-01$1.44$1.4450,322——
1982-06-30$1.45$1.4530,631——
1982-06-29$1.46$1.460——
1982-06-28$1.46$1.4667,825——
1982-06-25$1.47$1.4726,255——
1982-06-24$1.49$1.4961,262——
1982-06-23$1.52$1.5259,074——
1982-06-22$1.52$1.5217,503——
1982-06-21$1.52$1.528,752——
1982-06-18$1.53$1.5317,503——
1982-06-17$1.54$1.5445,946——
1982-06-16$1.57$1.5759,074——
1982-06-15$1.58$1.5843,758——
1982-06-14$1.60$1.6076,577——
1982-06-11$1.62$1.6259,074——
1982-06-10$1.62$1.6228,443——
1982-06-09$1.62$1.62501,032——
1982-06-08$1.63$1.6321,879——
1982-06-07$1.65$1.656,564——
1982-06-04$1.66$1.6674,389——
1982-06-03$1.68$1.6896,268——
1982-06-02$1.71$1.71113,771——
1982-06-01$1.75$1.7552,510——
1982-05-28$1.75$1.75105,020——
1982-05-27$1.75$1.7541,570——
1982-05-26$1.75$1.7526,255——
1982-05-25$1.76$1.76109,396——
1982-05-24$1.77$1.7741,570——
1982-05-21$1.77$1.77137,838——
1982-05-20$1.77$1.7752,510——
1982-05-19$1.77$1.77247,234——
1982-05-18$1.78$1.78319,435——
1982-05-17$1.79$1.7924,067——
1982-05-14$1.79$1.7956,886——
1982-05-13$1.79$1.7910,940——
1982-05-12$1.79$1.792,188——
1982-05-11$1.79$1.7941,570——
1982-05-10$1.79$1.79146,590——
1982-05-07$1.81$1.8152,510——
1982-05-06$1.82$1.82422,267——
1982-05-05$1.78$1.78102,832——
1982-05-04$1.77$1.7743,758——
1982-05-03$1.76$1.76157,530——
1982-04-30$1.75$1.75170,657——
1982-04-29$1.77$1.77168,469——
1982-04-28$1.78$1.7813,127——
1982-04-27$1.78$1.7856,886——
1982-04-26$1.81$1.8139,382——
1982-04-23$1.82$1.8259,074——
1982-04-22$1.82$1.8241,570——
1982-04-21$1.84$1.84153,154——
1982-04-20$1.84$1.8443,758——
1982-04-19$1.83$1.83131,275——
1982-04-16$1.83$1.83126,899——
1982-04-15$1.79$1.7935,007——
1982-04-14$1.79$1.7917,503——
1982-04-13$1.77$1.7750,322——
1982-04-12$1.77$1.7721,879——
1982-04-08$1.79$1.798,752——
1982-04-07$1.77$1.7752,510——
1982-04-06$1.75$1.754,376——
1982-04-05$1.75$1.7515,315——
1982-04-02$1.75$1.7528,443——
1982-04-01$1.74$1.7410,940——
1982-03-31$1.74$1.7417,503——
1982-03-30$1.74$1.7428,443——
1982-03-29$1.73$1.732,188——
1982-03-26$1.73$1.734,376——
1982-03-25$1.73$1.7374,389——
1982-03-24$1.73$1.7317,503——
1982-03-23$1.73$1.7319,691——
1982-03-22$1.73$1.7315,315——
1982-03-19$1.71$1.71142,214——
1982-03-18$1.69$1.69179,409——
1982-03-17$1.89$1.8963,449——
1982-03-16$1.87$1.8721,879——
1982-03-15$1.90$1.9021,879——
1982-03-12$1.90$1.906,564——
1982-03-11$1.92$1.9210,940——
1982-03-10$1.93$1.936,564——
1982-03-09$1.93$1.9352,510——
1982-03-08$1.97$1.9743,758——
1982-03-05$1.97$1.978,752——
1982-03-04$1.97$1.9732,819——
1982-03-03$1.95$1.9598,456——
1982-03-02$1.98$1.9848,134——
1982-03-01$1.98$1.9813,127——
1982-02-26$1.99$1.990——
1982-02-25$1.99$1.9932,819——
1982-02-24$1.97$1.978,752——
1982-02-23$1.97$1.9735,007——
1982-02-22$1.98$1.9859,074——
1982-02-19$1.97$1.9770,013——
1982-02-18$1.93$1.930——
1982-02-17$1.93$1.9317,503——
1982-02-16$1.89$1.8963,449——
1982-02-12$1.86$1.8648,134——
1982-02-11$1.85$1.8563,449——
1982-02-10$1.84$1.84133,463——
1982-02-09$1.85$1.85129,087——
1982-02-08$1.89$1.8913,127——
1982-02-05$1.89$1.89135,650——
1982-02-04$1.87$1.8728,443——
1982-02-03$1.86$1.8694,080——
1982-02-02$1.79$1.7919,691——
1982-02-01$1.78$1.7828,443——
1982-01-29$1.78$1.7852,510——
1982-01-28$1.77$1.7745,946——
1982-01-27$1.76$1.7637,194——
1982-01-26$1.75$1.7539,382——
1982-01-25$1.73$1.730——
1982-01-22$1.73$1.7365,637——
1982-01-21$1.70$1.708,752——
1982-01-20$1.70$1.70113,771——
1982-01-19$1.67$1.67231,919——
1982-01-18$1.68$1.6894,080——
1982-01-15$1.67$1.67312,871——
1982-01-14$1.66$1.6639,382——
1982-01-13$1.66$1.66190,348——
1982-01-12$1.66$1.66212,227——
1982-01-11$1.68$1.68115,959——
1982-01-08$1.69$1.6974,389——
1982-01-07$1.71$1.71135,650——
1982-01-06$1.75$1.7598,456——
1982-01-05$1.76$1.7617,503——
1982-01-04$1.78$1.7819,691——