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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.16$85.991,068,000——
2012-12-28$38.56$84.67779,000——
2012-12-27$39.09$85.83917,700——
2012-12-26$39.29$86.27577,800——
2012-12-24$39.48$86.69332,400——
2012-12-21$39.61$86.973,530,900——
2012-12-20$40.13$88.121,052,700——
2012-12-19$39.93$87.68794,900——
2012-12-18$40.11$88.071,436,100——
2012-12-17$39.67$87.111,172,000——
2012-12-14$39.62$86.101,100,800——
2012-12-13$39.87$86.652,318,100——
2012-12-12$40.58$88.19607,500——
2012-12-11$40.63$88.30811,800——
2012-12-10$40.58$88.19930,900——
2012-12-07$40.50$88.02673,800——
2012-12-06$40.61$88.25518,800——
2012-12-05$40.50$88.02647,500——
2012-12-04$40.42$87.84505,200——
2012-12-03$40.42$87.84595,700——
2012-11-30$40.52$88.061,024,300——
2012-11-29$40.44$87.89623,400——
2012-11-28$40.37$87.73375,100——
2012-11-27$40.04$87.02774,200——
2012-11-26$40.12$87.19625,300——
2012-11-23$40.32$87.62264,400——
2012-11-21$39.89$86.69438,000——
2012-11-20$39.89$86.69669,000——
2012-11-19$39.63$86.12824,800——
2012-11-16$39.12$85.022,068,900——
2012-11-15$38.31$83.26587,900——
2012-11-14$37.94$82.45595,000——
2012-11-13$38.46$83.58614,400——
2012-11-12$38.86$84.45759,000——
2012-11-09$39.10$84.97766,200——
2012-11-08$38.98$84.71717,400——
2012-11-07$39.05$84.86675,500——
2012-11-06$39.85$86.60788,700——
2012-11-05$39.23$85.26593,500——
2012-11-02$39.06$84.891,457,700——
2012-11-01$39.77$86.43687,600——
2012-10-31$39.84$86.581,432,200——
2012-10-26$40.61$88.251,170,400——
2012-10-25$39.94$86.80814,600——
2012-10-24$39.46$85.76536,300——
2012-10-23$39.44$85.71604,300——
2012-10-22$39.62$86.10609,500——
2012-10-19$39.53$85.911,044,200——
2012-10-18$39.83$86.56716,400——
2012-10-17$39.42$85.67620,600——
2012-10-16$39.06$84.89510,700——
2012-10-15$38.65$84.00618,200——
2012-10-12$38.40$83.45481,600——
2012-10-11$38.66$84.02521,800——
2012-10-10$38.49$83.65428,600——
2012-10-09$38.44$83.54520,300——
2012-10-08$38.70$84.10426,900——
2012-10-05$38.71$84.13411,500——
2012-10-04$38.50$83.67621,200——
2012-10-03$37.96$82.50728,300——
2012-10-02$37.84$82.23730,700——
2012-10-01$37.84$82.23862,700——
2012-09-28$37.87$82.301,050,000——
2012-09-27$37.97$82.521,391,700——
2012-09-26$37.80$82.15798,000——
2012-09-25$38.32$83.28693,600——
2012-09-24$38.78$84.28773,100——
2012-09-21$39.08$84.933,502,300——
2012-09-20$39.05$84.86940,300——
2012-09-19$39.28$85.36680,400——
2012-09-18$39.54$85.93787,000——
2012-09-17$39.55$85.95798,600——
2012-09-14$39.89$85.80853,500——
2012-09-13$39.84$85.70720,700——
2012-09-12$39.22$84.36611,900——
2012-09-11$39.13$84.17674,900——
2012-09-10$38.63$83.09631,200——
2012-09-07$38.71$83.26933,500——
2012-09-06$39.14$84.19863,700——
2012-09-05$38.72$83.29726,000——
2012-09-04$38.81$83.48753,800——
2012-08-31$38.66$83.16757,200——
2012-08-30$38.53$82.88685,300——
2012-08-29$38.55$82.92950,500——
2012-08-28$38.84$83.54548,500——
2012-08-27$38.81$83.48503,500——
2012-08-24$39.10$84.10433,900——
2012-08-23$38.86$83.59461,500——
2012-08-22$39.07$84.04671,000——
2012-08-21$39.09$84.08850,200——
2012-08-20$39.59$85.16763,800——
2012-08-17$39.53$85.03751,000——
2012-08-16$39.26$84.45813,700——
2012-08-15$38.61$83.05465,200——
2012-08-14$38.44$82.68423,900——
2012-08-13$38.31$82.40440,100——
2012-08-10$38.29$82.36395,000——
2012-08-09$38.18$82.13513,500——
2012-08-08$38.21$82.19581,800——
2012-08-07$38.09$81.93605,900——
2012-08-06$37.93$81.59443,800——
2012-08-03$38.24$82.25743,000——
2012-08-02$37.50$80.66717,500——
2012-08-01$37.50$80.66693,300——
2012-07-31$37.84$81.39813,400——
2012-07-30$38.33$82.45679,900——
2012-07-27$38.05$81.851,367,000——
2012-07-26$37.57$80.81803,000——
2012-07-25$37.10$79.80571,600——
2012-07-24$37.10$79.80672,500——
2012-07-23$37.18$79.97756,100——
2012-07-20$37.23$80.085,893,800——
2012-07-19$37.66$81.011,019,000——
2012-07-18$37.71$81.111,029,900——
2012-07-17$37.72$81.141,500,900——
2012-07-16$37.70$81.091,149,400——
2012-07-13$38.12$82.001,132,600——
2012-07-12$37.73$81.16911,800——
2012-07-11$38.01$81.761,081,300——
2012-07-10$37.98$81.69775,500——
2012-07-09$38.03$81.80698,200——
2012-07-06$38.13$82.02818,300——
2012-07-05$38.08$81.91636,100——
2012-07-03$38.42$82.64387,100——
2012-07-02$38.34$82.471,070,000——
2012-06-29$38.07$81.891,729,700——
2012-06-28$37.10$79.801,066,200——
2012-06-27$36.98$79.541,416,900——
2012-06-26$37.02$79.63848,900——
2012-06-25$36.59$78.70933,300——
2012-06-22$36.90$79.37749,200——
2012-06-21$36.57$78.66617,400——
2012-06-20$37.29$80.21885,500——
2012-06-19$37.44$80.531,003,000——
2012-06-18$36.82$79.201,318,200——
2012-06-15$36.63$77.921,516,600——
2012-06-14$36.44$77.521,386,100——
2012-06-13$36.19$76.991,368,600——
2012-06-12$36.63$77.92579,900——
2012-06-11$36.19$76.992,564,700——
2012-06-08$36.71$78.092,422,300——
2012-06-07$36.32$77.263,681,300——
2012-06-06$36.19$76.99803,100——
2012-06-05$35.26$75.01609,800——
2012-06-04$34.99$74.44621,900——
2012-06-01$35.15$74.78924,700——
2012-05-31$36.08$76.751,389,900——
2012-05-30$35.56$75.65617,000——
2012-05-29$36.03$76.65406,400——
2012-05-25$35.66$75.86706,600——
2012-05-24$35.64$75.82668,800——
2012-05-23$35.38$75.26988,000——
2012-05-22$35.02$74.50778,000——
2012-05-21$34.70$73.82706,000——
2012-05-18$34.22$72.801,022,000——
2012-05-17$34.64$73.69623,900——
2012-05-16$35.25$74.99670,600——
2012-05-15$35.53$75.58626,700——
2012-05-14$35.56$75.65684,400——
2012-05-11$36.08$76.75597,600——
2012-05-10$36.16$76.92548,000——
2012-05-09$35.74$76.03747,200——
2012-05-08$36.05$76.69676,700——
2012-05-07$36.05$76.69638,200——
2012-05-04$36.15$76.90732,100——
2012-05-03$36.37$77.371,292,500——
2012-05-02$35.96$76.50767,900——
2012-05-01$35.99$76.56706,200——
2012-04-30$35.65$75.84595,000——
2012-04-27$35.80$76.16689,500——
2012-04-26$35.74$76.03996,700——
2012-04-25$35.37$75.241,057,000——
2012-04-24$34.68$73.78752,000——
2012-04-23$34.21$72.78863,200——
2012-04-20$34.63$73.671,051,000——
2012-04-19$34.36$73.101,165,000——
2012-04-18$34.38$73.14941,300——
2012-04-17$34.62$73.651,048,100——
2012-04-16$34.26$72.881,329,700——
2012-04-13$33.87$72.051,561,000——
2012-04-12$34.03$72.39873,100——
2012-04-11$33.49$71.241,105,700——
2012-04-10$33.07$70.351,245,500——
2012-04-09$33.62$71.521,148,800——
2012-04-05$34.23$72.821,142,600——
2012-04-04$34.45$73.291,240,700——
2012-04-03$34.93$74.311,246,600——
2012-04-02$34.80$74.031,180,500——
2012-03-30$34.51$73.411,381,300——
2012-03-29$34.76$73.951,061,500——
2012-03-28$35.13$74.731,143,700——
2012-03-27$35.24$74.97509,500——
2012-03-26$35.31$75.12767,200——
2012-03-23$34.78$73.99690,000——
2012-03-22$34.76$73.95682,600——
2012-03-21$35.10$74.67620,100——
2012-03-20$35.19$74.86561,000——
2012-03-19$35.11$74.69874,400——
2012-03-16$35.54$74.751,356,800——
2012-03-15$35.98$75.67817,700——
2012-03-14$35.55$74.771,018,900——
2012-03-13$35.89$75.481,131,500——
2012-03-12$35.11$73.842,826,600——
2012-03-09$35.04$73.702,840,400——
2012-03-08$34.94$73.493,197,500——
2012-03-07$34.74$73.076,097,500——
2012-03-06$34.52$72.60970,400——
2012-03-05$35.28$74.201,990,700——
2012-03-02$34.50$72.562,709,100——
2012-03-01$35.02$73.651,846,400——
2012-02-29$35.17$73.971,562,200——
2012-02-28$35.43$74.521,112,800——
2012-02-27$35.67$75.02959,000——
2012-02-24$35.76$75.211,005,600——
2012-02-23$35.86$75.42904,300——
2012-02-22$35.59$74.85833,300——
2012-02-21$36.00$75.72974,000——
2012-02-17$35.72$75.13783,000——
2012-02-16$35.46$74.581,121,800——
2012-02-15$34.79$73.171,063,900——
2012-02-14$34.83$73.251,041,900——
2012-02-13$34.64$72.86656,300——
2012-02-10$34.45$72.461,152,500——
2012-02-09$34.29$72.121,555,000——
2012-02-08$33.45$70.351,507,900——
2012-02-07$33.45$70.35937,100——
2012-02-06$33.10$69.621,125,900——
2012-02-03$33.41$70.271,582,800——
2012-02-02$33.05$69.51979,500——
2012-02-01$33.21$69.85935,400——
2012-01-31$32.68$68.731,063,200——
2012-01-30$32.67$68.71589,200——
2012-01-27$32.93$69.26940,400——
2012-01-26$33.08$69.57937,400——
2012-01-25$32.73$68.84834,900——
2012-01-24$32.43$68.21775,000——
2012-01-23$32.50$68.35543,700——
2012-01-20$32.55$68.461,293,000——
2012-01-19$32.02$67.341,143,400——
2012-01-18$31.87$67.03960,800——
2012-01-17$31.32$65.87714,900——
2012-01-13$31.25$65.73775,400——
2012-01-12$31.47$66.19795,200——
2012-01-11$31.44$66.12836,500——
2012-01-10$31.32$65.87865,600——
2012-01-09$30.95$65.09806,900——
2012-01-06$30.67$64.511,070,300——
2012-01-05$30.88$64.951,038,000——
2012-01-04$30.45$64.041,008,000——
2012-01-03$30.60$64.361,014,400——