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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$105.15$288.90488,900——
2019-12-30$104.44$286.95380,100——
2019-12-27$103.90$285.47357,400——
2019-12-26$103.55$284.51587,800——
2019-12-24$103.27$283.74176,200——
2019-12-23$102.99$282.97459,400——
2019-12-20$104.13$286.101,143,400——
2019-12-19$103.29$283.79740,100——
2019-12-18$103.81$285.22633,100——
2019-12-17$105.58$288.55858,000——
2019-12-16$105.70$288.87528,900——
2019-12-13$105.45$288.19450,800——
2019-12-12$106.18$290.19561,700——
2019-12-11$105.32$287.84366,600——
2019-12-10$105.71$288.90376,800——
2019-12-09$106.26$290.40542,900——
2019-12-06$105.37$287.97606,400——
2019-12-05$104.70$286.14625,200——
2019-12-04$104.55$285.73644,800——
2019-12-03$104.39$285.29487,500——
2019-12-02$105.63$288.68669,400——
2019-11-29$107.05$292.56325,100——
2019-11-27$107.40$293.52628,200——
2019-11-26$107.28$293.191,315,300——
2019-11-25$105.94$289.53479,800——
2019-11-22$105.75$289.01508,200——
2019-11-21$106.09$289.94561,600——
2019-11-20$107.93$294.97808,800——
2019-11-19$107.90$294.89864,000——
2019-11-18$107.86$294.78719,300——
2019-11-15$107.10$292.70793,000——
2019-11-14$108.00$295.16846,600——
2019-11-13$108.37$296.171,063,800——
2019-11-12$108.57$296.72664,000——
2019-11-11$109.14$298.28356,400——
2019-11-08$108.70$297.07481,400——
2019-11-07$109.03$297.98704,000——
2019-11-06$110.89$303.06558,800——
2019-11-05$110.03$300.71494,000——
2019-11-04$110.18$301.12522,400——
2019-11-01$112.10$306.37554,400——
2019-10-31$113.21$309.401,128,100——
2019-10-30$112.78$308.22821,700——
2019-10-29$111.38$304.40766,100——
2019-10-28$110.73$302.62854,200——
2019-10-25$111.65$305.14982,100——
2019-10-24$115.27$315.031,052,000——
2019-10-23$113.96$311.45437,200——
2019-10-22$113.38$309.86482,400——
2019-10-21$116.04$317.13521,200——
2019-10-18$115.72$316.26635,500——
2019-10-17$115.12$314.62713,400——
2019-10-16$115.25$314.97671,800——
2019-10-15$116.08$317.24428,300——
2019-10-14$116.16$317.46371,600——
2019-10-11$116.13$317.38567,000——
2019-10-10$116.23$317.65390,500——
2019-10-09$114.83$313.83541,100——
2019-10-08$113.82$311.07605,500——
2019-10-07$115.98$316.97476,900——
2019-10-04$117.41$320.88534,000——
2019-10-03$114.19$312.08513,100——
2019-10-02$113.02$308.88515,900——
2019-10-01$114.20$312.10463,200——
2019-09-30$116.67$318.86522,900——
2019-09-27$115.76$316.37396,500——
2019-09-26$116.59$318.64588,700——
2019-09-25$115.10$314.56717,200——
2019-09-24$114.35$312.51580,300——
2019-09-23$114.28$312.32389,200——
2019-09-20$113.81$311.04892,700——
2019-09-19$114.30$312.38374,000——
2019-09-18$114.55$313.06411,800——
2019-09-17$114.05$311.69636,700——
2019-09-16$112.78$306.69461,500——
2019-09-13$112.95$307.16534,600——
2019-09-12$113.24$307.94521,100——
2019-09-11$111.48$303.16634,300——
2019-09-10$111.78$303.97770,800——
2019-09-09$113.40$308.38801,500——
2019-09-06$114.94$312.57451,900——
2019-09-05$113.93$309.82450,900——
2019-09-04$113.66$309.09552,400——
2019-09-03$112.68$306.42609,800——
2019-08-30$112.49$305.90475,400——
2019-08-29$112.68$306.42540,700——
2019-08-28$111.10$302.12741,800——
2019-08-27$110.39$300.19469,700——
2019-08-26$110.33$300.03589,000——
2019-08-23$108.23$294.32542,800——
2019-08-22$111.03$301.93403,400——
2019-08-21$110.48$300.44326,100——
2019-08-20$109.43$297.58418,000——
2019-08-19$110.55$300.63522,400——
2019-08-16$109.70$298.32636,900——
2019-08-15$108.58$295.27475,500——
2019-08-14$106.94$290.81611,700——
2019-08-13$110.71$301.06793,800——
2019-08-12$108.66$295.49505,500——
2019-08-09$109.97$299.05423,700——
2019-08-08$109.74$298.43487,100——
2019-08-07$107.36$291.95801,300——
2019-08-06$106.99$290.95915,700——
2019-08-05$103.80$282.27922,500——
2019-08-02$106.25$288.94744,200——
2019-08-01$106.29$289.04697,300——
2019-07-31$107.33$291.872,421,900——
2019-07-30$105.87$287.90659,500——
2019-07-29$106.26$288.96722,600——
2019-07-26$107.83$293.23550,100——
2019-07-25$107.19$291.49588,300——
2019-07-24$107.26$291.68598,700——
2019-07-23$106.50$289.62571,700——
2019-07-22$106.43$289.43416,100——
2019-07-19$106.74$290.27626,700——
2019-07-18$107.45$292.20552,600——
2019-07-17$107.05$291.11558,100——
2019-07-16$108.67$295.52645,700——
2019-07-15$107.82$293.21569,200——
2019-07-12$107.68$292.82537,600——
2019-07-11$106.81$290.46680,900——
2019-07-10$107.07$291.17942,700——
2019-07-09$107.50$292.33827,500——
2019-07-08$107.38$292.01762,000——
2019-07-05$107.83$293.23485,000——
2019-07-03$107.61$292.63590,900——
2019-07-02$105.41$286.65923,800——
2019-07-01$105.13$285.89624,600——
2019-06-28$103.67$281.92814,800——
2019-06-27$102.84$279.66691,700——
2019-06-26$102.25$278.06725,900——
2019-06-25$105.04$285.65363,100——
2019-06-24$105.02$285.59846,600——
2019-06-21$104.59$284.421,328,200——
2019-06-20$105.94$288.09898,700——
2019-06-19$104.84$285.10420,400——
2019-06-18$103.90$282.55697,900——
2019-06-17$103.86$280.91854,700——
2019-06-14$103.54$280.05505,600——
2019-06-13$102.65$277.641,991,500——
2019-06-12$102.98$278.53487,500——
2019-06-11$102.00$275.88961,500——
2019-06-10$102.58$277.45948,900——
2019-06-07$102.64$277.61805,600——
2019-06-06$101.71$275.10811,500——
2019-06-05$101.60$274.801,241,500——
2019-06-04$99.75$269.80929,000——
2019-06-03$99.57$269.31960,200——
2019-05-31$98.24$265.71692,800——
2019-05-30$98.39$266.12456,200——
2019-05-29$98.49$266.39701,600——
2019-05-28$98.85$267.361,177,100——
2019-05-24$99.69$269.63435,200——
2019-05-23$99.22$268.36668,600——
2019-05-22$99.64$269.50754,100——
2019-05-21$99.23$268.39890,100——
2019-05-20$98.09$265.31956,800——
2019-05-17$97.73$264.33970,300——
2019-05-16$97.15$262.76899,400——
2019-05-15$96.42$260.79858,000——
2019-05-14$95.74$258.951,621,300——
2019-05-13$95.22$257.54710,500——
2019-05-10$96.41$260.76449,100——
2019-05-09$95.09$257.19555,800——
2019-05-08$95.16$257.38547,300——
2019-05-07$95.01$256.98527,800——
2019-05-06$96.15$260.06402,000——
2019-05-03$96.07$259.84474,600——
2019-05-02$95.95$259.52752,000——
2019-05-01$95.22$257.54586,800——
2019-04-30$96.18$260.14880,300——
2019-04-29$94.99$256.92657,700——
2019-04-26$94.19$254.76916,700——
2019-04-25$93.57$253.081,426,700——
2019-04-24$87.69$237.18547,700——
2019-04-23$86.96$235.20663,000——
2019-04-22$85.97$232.53427,800——
2019-04-18$86.60$234.231,090,400——
2019-04-17$86.47$233.88526,800——
2019-04-16$87.72$237.26412,300——
2019-04-15$87.13$235.66443,200——
2019-04-12$87.49$236.64505,900——
2019-04-11$86.87$234.96328,200——
2019-04-10$86.05$232.74347,000——
2019-04-09$85.08$230.12369,600——
2019-04-08$85.66$231.69304,100——
2019-04-05$86.22$233.20505,600——
2019-04-04$85.65$231.66358,100——
2019-04-03$85.47$231.17571,100——
2019-04-02$85.52$231.31423,000——
2019-04-01$86.31$233.45526,700——
2019-03-29$85.90$232.34532,200——
2019-03-28$85.44$231.09364,100——
2019-03-27$85.37$230.90398,200——
2019-03-26$85.04$230.01489,700——
2019-03-25$84.66$228.98406,300——
2019-03-22$84.64$228.93544,000——
2019-03-21$84.91$229.66384,200——
2019-03-20$84.03$227.28562,600——
2019-03-19$84.58$228.77647,400——
2019-03-18$85.92$230.88524,800——
2019-03-15$85.62$230.072,022,700——
2019-03-14$85.32$229.26508,400——
2019-03-13$85.04$228.51619,800——
2019-03-12$85.69$230.26577,200——
2019-03-11$85.45$229.61577,700——
2019-03-08$84.49$227.03416,300——
2019-03-07$84.59$227.30571,100——
2019-03-06$84.76$227.76461,100——
2019-03-05$85.56$229.91421,900——
2019-03-04$85.80$230.55864,400——
2019-03-01$86.99$233.75572,200——
2019-02-28$86.82$233.291,059,300——
2019-02-27$85.99$231.06719,200——
2019-02-26$85.61$230.04599,200——
2019-02-25$85.86$230.71571,600——
2019-02-22$86.12$231.41573,900——
2019-02-21$85.54$229.85672,600——
2019-02-20$85.95$230.96530,000——
2019-02-19$85.61$230.04632,700——
2019-02-15$85.48$229.69665,300——
2019-02-14$83.99$225.69524,100——
2019-02-13$84.50$227.06582,700——
2019-02-12$84.72$227.65605,100——
2019-02-11$84.06$225.88957,400——
2019-02-08$84.02$225.77895,600——
2019-02-07$84.30$226.521,461,400——
2019-02-06$81.85$219.94936,600——
2019-02-05$82.58$221.90761,600——
2019-02-04$82.47$221.61766,600——
2019-02-01$81.56$219.16751,500——
2019-01-31$81.12$217.983,190,500——
2019-01-30$80.19$215.48718,800——
2019-01-29$79.39$213.33628,000——
2019-01-28$78.99$212.25457,700——
2019-01-25$79.35$213.22642,900——
2019-01-24$79.12$212.60431,800——
2019-01-23$79.66$214.05324,200——
2019-01-22$79.50$213.62842,600——
2019-01-18$80.35$215.911,396,400——
2019-01-17$78.18$210.08558,000——
2019-01-16$77.94$209.43738,600——
2019-01-15$77.64$208.63519,900——
2019-01-14$77.60$208.52553,500——
2019-01-11$77.05$207.04421,100——
2019-01-10$77.30$207.71479,400——
2019-01-09$76.24$204.86672,500——
2019-01-08$75.48$202.82653,700——
2019-01-07$75.55$203.01470,000——
2019-01-04$75.89$203.92483,600——
2019-01-03$74.40$199.92525,700——
2019-01-02$75.62$203.20671,000——