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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$42.15$64.71262,710——
2004-12-30$42.16$64.73182,805——
2004-12-29$42.11$64.66184,905——
2004-12-28$42.01$64.49158,025——
2004-12-27$41.64$63.92241,920——
2004-12-23$41.78$64.14156,240——
2004-12-22$41.92$64.36328,860——
2004-12-21$41.86$64.26353,325——
2004-12-20$41.69$64.00400,155——
2004-12-17$41.70$63.611,037,925——
2004-12-16$42.17$64.34374,745——
2004-12-15$42.74$65.21464,100——
2004-12-14$42.42$64.71391,020——
2004-12-13$42.46$64.77340,095——
2004-12-10$42.29$64.51354,480——
2004-12-09$42.10$64.22317,205——
2004-12-08$42.05$64.15507,780——
2004-12-07$41.93$63.97321,300——
2004-12-06$42.50$64.83290,850——
2004-12-03$42.21$64.39773,535——
2004-12-02$43.34$66.12435,960——
2004-12-01$43.31$66.08519,645——
2004-11-30$42.67$65.09361,515——
2004-11-29$42.65$65.06366,765——
2004-11-26$42.59$64.98132,300——
2004-11-24$42.20$64.38443,730——
2004-11-23$42.04$64.13385,665——
2004-11-22$42.05$64.15258,510——
2004-11-19$41.69$63.60353,745——
2004-11-18$41.89$63.90389,130——
2004-11-17$41.88$63.89376,635——
2004-11-16$41.68$63.58372,540——
2004-11-15$41.66$63.55455,070——
2004-11-12$41.38$63.13356,685——
2004-11-11$41.27$62.96315,735——
2004-11-10$41.14$62.77253,785——
2004-11-09$40.86$62.33423,780——
2004-11-08$40.78$62.22277,305——
2004-11-05$40.65$62.01383,880——
2004-11-04$40.52$61.82536,550——
2004-11-03$40.42$61.66625,275——
2004-11-02$40.34$61.55362,670——
2004-11-01$40.00$61.02209,895——
2004-10-29$39.76$60.66940,800——
2004-10-28$39.92$60.91313,635——
2004-10-27$39.60$60.41291,690——
2004-10-26$39.36$60.05730,905——
2004-10-25$37.81$57.68494,445——
2004-10-22$37.32$56.94382,200——
2004-10-21$37.02$56.48392,805——
2004-10-20$37.26$56.84472,185——
2004-10-19$36.95$56.37492,240——
2004-10-18$37.74$57.58458,640——
2004-10-15$37.59$57.35861,105——
2004-10-14$37.47$57.16803,145——
2004-10-13$38.35$58.51314,265——
2004-10-12$38.62$58.92381,570——
2004-10-11$38.72$59.08334,740——
2004-10-08$38.60$58.89309,750——
2004-10-07$38.79$59.18393,960——
2004-10-06$39.31$59.98247,695——
2004-10-05$39.10$59.66371,805——
2004-10-04$39.62$60.44310,380——
2004-10-01$39.65$60.49613,410——
2004-09-30$39.26$59.89715,890——
2004-09-29$38.62$58.92345,975——
2004-09-28$38.86$59.28342,510——
2004-09-27$38.82$59.22384,510——
2004-09-24$39.12$59.69445,515——
2004-09-23$38.82$59.22458,430——
2004-09-22$38.60$58.89343,980——
2004-09-21$39.08$59.22423,780——
2004-09-20$38.90$58.96271,005——
2004-09-17$39.03$59.14484,155——
2004-09-16$38.69$58.62246,015——
2004-09-15$38.60$58.49501,270——
2004-09-14$38.49$58.32483,105——
2004-09-13$38.59$58.48448,140——
2004-09-10$38.52$58.38549,990——
2004-09-09$38.89$58.93394,275——
2004-09-08$39.01$59.11451,185——
2004-09-07$39.04$59.16627,165——
2004-09-03$39.04$59.16350,490——
2004-09-02$39.14$59.32210,210——
2004-09-01$38.58$58.46325,185——
2004-08-31$38.43$58.23658,770——
2004-08-30$38.04$57.64257,145——
2004-08-27$38.30$58.05174,615——
2004-08-26$38.37$58.15170,520——
2004-08-25$38.43$58.23361,725——
2004-08-24$38.16$57.83312,165——
2004-08-23$38.15$57.82292,320——
2004-08-20$38.04$57.64278,775——
2004-08-19$38.10$57.74298,935——
2004-08-18$38.23$57.93379,680——
2004-08-17$38.25$57.96309,540——
2004-08-16$38.36$58.13354,585——
2004-08-13$37.88$57.40287,280——
2004-08-12$38.14$57.80215,775——
2004-08-11$38.37$58.15382,095——
2004-08-10$38.18$57.86266,385——
2004-08-09$37.83$57.32426,405——
2004-08-06$37.61$56.99376,530——
2004-08-05$37.87$57.38341,250——
2004-08-04$38.45$58.26392,805——
2004-08-03$38.22$57.92470,610——
2004-08-02$38.03$57.63513,975——
2004-07-30$37.98$57.56410,970——
2004-07-29$38.01$57.60736,995——
2004-07-28$38.07$57.69521,640——
2004-07-27$38.30$58.05378,735——
2004-07-26$38.43$58.23505,365——
2004-07-23$38.54$58.41507,255——
2004-07-22$39.35$59.63269,115——
2004-07-21$39.77$60.27351,225——
2004-07-20$40.35$61.15403,305——
2004-07-19$40.53$61.42210,105——
2004-07-16$40.18$60.89327,915——
2004-07-15$40.29$61.05696,990——
2004-07-14$41.05$62.20349,650——
2004-07-13$41.47$62.84341,250——
2004-07-12$41.60$63.04387,240——
2004-07-09$41.30$62.59262,500——
2004-07-08$40.92$62.02591,465——
2004-07-07$41.17$62.39289,065——
2004-07-06$41.37$62.69246,540——
2004-07-02$41.50$62.90298,095——
2004-07-01$41.31$62.61420,000——
2004-06-30$41.45$62.81526,995——
2004-06-29$40.70$61.68272,160——
2004-06-28$40.55$61.45329,910——
2004-06-25$40.54$61.44327,180——
2004-06-24$40.13$60.82241,815——
2004-06-23$40.21$60.93365,925——
2004-06-22$40.56$61.07412,230——
2004-06-21$40.43$60.87227,010——
2004-06-18$40.61$61.14497,175——
2004-06-17$40.93$61.63323,400——
2004-06-16$40.90$61.57199,500——
2004-06-15$40.80$61.43359,730——
2004-06-14$40.84$61.49267,750——
2004-06-10$41.36$62.27303,975——
2004-06-09$40.93$61.63401,625——
2004-06-08$41.72$62.82246,330——
2004-06-07$41.56$62.58230,160——
2004-06-04$41.14$61.94241,395——
2004-06-03$40.95$61.66370,965——
2004-06-02$41.27$62.13483,840——
2004-06-01$40.55$61.06231,315——
2004-05-28$40.71$61.30349,545——
2004-05-27$40.79$61.41479,325——
2004-05-26$40.23$60.57329,490——
2004-05-25$39.91$60.09570,150——
2004-05-24$39.62$59.65333,375——
2004-05-21$39.88$60.04700,455——
2004-05-20$39.56$59.56469,455——
2004-05-19$39.32$59.21596,505——
2004-05-18$39.45$59.39645,225——
2004-05-17$38.87$58.52492,555——
2004-05-14$39.52$59.51456,225——
2004-05-13$39.33$59.22539,280——
2004-05-12$39.16$58.96520,800——
2004-05-11$38.80$58.42895,545——
2004-05-10$38.43$57.86771,330——
2004-05-07$38.38$57.79464,940——
2004-05-06$38.84$58.47242,865——
2004-05-05$38.93$58.62383,985——
2004-05-04$39.07$58.82448,560——
2004-05-03$39.34$59.23331,905——
2004-04-30$38.89$58.55300,615——
2004-04-29$39.01$58.73490,245——
2004-04-28$39.20$59.02558,915——
2004-04-27$39.52$59.50415,532——
2004-04-26$39.04$58.78263,167——
2004-04-23$39.22$59.05361,951——
2004-04-22$39.71$59.79971,303——
2004-04-21$38.73$58.31438,023——
2004-04-20$38.74$58.33364,928——
2004-04-19$39.30$59.17370,550——
2004-04-16$39.59$59.61480,359——
2004-04-15$39.28$59.14507,371——
2004-04-14$39.72$59.80334,719——
2004-04-13$39.91$60.09325,017——
2004-04-12$40.35$60.76266,805——
2004-04-08$40.26$60.62351,918——
2004-04-07$40.18$60.50232,517——
2004-04-06$40.73$61.33479,147——
2004-04-05$40.82$61.45351,367——
2004-04-02$40.32$60.70369,668——
2004-04-01$40.03$60.26470,547——
2004-03-31$39.41$59.34644,191——
2004-03-30$38.76$58.35258,757——
2004-03-29$38.74$58.33389,293——
2004-03-26$38.26$57.60310,354——
2004-03-25$38.58$58.08223,808——
2004-03-24$38.41$57.83327,553——
2004-03-23$38.42$57.85303,298——
2004-03-22$38.77$58.37506,709——
2004-03-19$39.25$58.71373,527——
2004-03-18$39.46$59.03476,942——
2004-03-17$39.51$59.11261,954——
2004-03-16$39.00$58.35327,663——
2004-03-15$38.91$58.21355,226——
2004-03-12$39.62$59.27354,454——
2004-03-11$39.20$58.65439,016——
2004-03-10$39.94$59.75382,568——
2004-03-09$40.34$60.36437,582——
2004-03-08$40.79$61.02524,459——
2004-03-05$41.26$61.73407,594——
2004-03-04$41.24$61.70321,710——
2004-03-03$41.03$61.39526,664——
2004-03-02$40.61$60.75311,346——
2004-03-01$40.73$60.94367,463——
2004-02-27$40.82$61.06763,040——
2004-02-26$40.22$60.17537,910——
2004-02-25$40.00$59.84595,240——
2004-02-24$40.05$59.92453,348——
2004-02-23$39.60$59.24229,761——
2004-02-20$39.39$58.93319,615——
2004-02-19$39.45$59.01484,659——
2004-02-18$39.70$59.39461,176——
2004-02-17$39.90$59.69525,341——
2004-02-13$39.41$58.96407,043——
2004-02-12$39.68$59.37400,649——
2004-02-11$39.74$59.45958,183——
2004-02-10$39.96$59.79513,986——
2004-02-09$39.73$59.43525,121——
2004-02-06$39.77$59.50390,836——
2004-02-05$39.68$59.37509,796——
2004-02-04$40.07$59.951,055,534——
2004-02-03$39.46$59.03416,304——
2004-02-02$39.28$58.77486,423——
2004-01-30$39.29$58.78568,559——
2004-01-29$39.19$58.63421,596——
2004-01-28$38.78$58.02398,113——
2004-01-27$39.45$59.01244,865——
2004-01-26$39.55$59.16441,992——
2004-01-23$38.77$58.00316,197——
2004-01-22$39.07$58.44231,746——
2004-01-21$39.24$58.70470,327——
2004-01-20$38.78$58.02323,804——
2004-01-16$38.81$58.06392,270——
2004-01-15$38.45$57.52420,935——
2004-01-14$38.52$57.63348,170——
2004-01-13$37.56$56.19566,024——
2004-01-12$37.85$56.63381,465——
2004-01-09$37.62$56.29351,146——
2004-01-08$37.80$56.56404,177——
2004-01-07$37.99$56.83309,362——
2004-01-06$38.09$56.98267,246——
2004-01-05$38.29$57.29432,511——
2004-01-02$38.06$56.94256,552——