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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$87.37$248.04446,700——
2020-12-30$86.46$245.45411,600——
2020-12-29$86.23$244.80727,300——
2020-12-28$87.37$248.04585,600——
2020-12-24$85.23$241.96226,500——
2020-12-23$85.71$243.331,220,700——
2020-12-22$83.96$238.364,997,500——
2020-12-21$84.05$238.61829,300——
2020-12-18$83.04$235.752,524,200——
2020-12-17$84.29$239.29912,700——
2020-12-16$82.04$232.91998,400——
2020-12-15$80.93$229.76805,700——
2020-12-14$79.61$224.30964,300——
2020-12-11$80.17$225.88550,800——
2020-12-10$80.97$228.14606,500——
2020-12-09$81.33$229.15494,400——
2020-12-08$81.26$228.95410,000——
2020-12-07$80.18$225.91520,700——
2020-12-04$82.96$233.74886,500——
2020-12-03$81.70$230.19860,400——
2020-12-02$79.93$225.21858,900——
2020-12-01$80.00$225.401,108,500——
2020-11-30$76.35$215.123,184,100——
2020-11-27$77.81$219.23370,500——
2020-11-25$78.53$221.26537,700——
2020-11-24$79.56$224.16861,600——
2020-11-23$77.63$218.73695,000——
2020-11-20$77.40$218.08825,000——
2020-11-19$78.35$220.75829,000——
2020-11-18$79.50$223.99574,000——
2020-11-17$79.71$224.59940,200——
2020-11-16$79.84$224.951,315,100——
2020-11-13$78.78$221.972,530,800——
2020-11-12$82.99$233.83577,300——
2020-11-11$84.52$238.14820,300——
2020-11-10$86.64$244.11994,300——
2020-11-09$85.73$241.551,371,900——
2020-11-06$74.25$209.20420,300——
2020-11-05$74.55$210.05476,700——
2020-11-04$72.29$203.68775,800——
2020-11-03$73.69$207.62666,400——
2020-11-02$72.22$203.48590,500——
2020-10-30$70.74$199.311,306,600——
2020-10-29$71.65$201.88841,000——
2020-10-28$71.17$200.521,207,800——
2020-10-27$73.85$208.081,209,400——
2020-10-26$76.81$216.421,070,600——
2020-10-23$77.40$218.081,589,500——
2020-10-22$76.74$216.221,820,100——
2020-10-21$84.29$237.49652,800——
2020-10-20$79.82$224.90556,500——
2020-10-19$77.67$218.84453,100——
2020-10-16$78.58$221.40539,200——
2020-10-15$78.82$222.08613,100——
2020-10-14$78.77$221.94385,800——
2020-10-13$79.15$223.01553,200——
2020-10-12$81.22$228.84492,300——
2020-10-09$79.69$224.53592,600——
2020-10-08$80.64$227.21423,900——
2020-10-07$79.44$223.83697,400——
2020-10-06$79.92$225.18735,400——
2020-10-05$82.03$231.12837,300——
2020-10-02$77.78$219.15499,400——
2020-10-01$76.49$215.51667,700——
2020-09-30$77.97$219.68787,800——
2020-09-29$77.89$219.46576,400——
2020-09-28$79.02$222.64793,000——
2020-09-25$76.87$216.58627,600——
2020-09-24$76.31$215.01600,000——
2020-09-23$74.95$211.171,803,300——
2020-09-22$75.88$213.80980,500——
2020-09-21$75.44$212.561,155,700——
2020-09-18$78.01$219.801,741,500——
2020-09-17$77.44$218.19840,300——
2020-09-16$77.20$217.51699,900——
2020-09-15$75.98$214.08497,200——
2020-09-14$77.67$217.15733,000——
2020-09-11$76.92$215.05682,200——
2020-09-10$77.23$215.92847,900——
2020-09-09$78.84$220.42786,900——
2020-09-08$79.15$221.29703,400——
2020-09-04$81.08$226.68631,600——
2020-09-03$80.59$225.31528,400——
2020-09-02$81.67$228.33579,300——
2020-09-01$80.00$223.66554,300——
2020-08-31$79.41$222.01585,300——
2020-08-28$80.39$224.75356,600——
2020-08-27$80.46$224.95406,700——
2020-08-26$78.50$219.47385,900——
2020-08-25$79.35$221.84396,500——
2020-08-24$79.52$222.32473,800——
2020-08-21$77.34$216.23385,900——
2020-08-20$77.98$218.01409,800——
2020-08-19$78.21$218.66450,400——
2020-08-18$78.98$220.81549,500——
2020-08-17$78.23$218.71558,900——
2020-08-14$80.11$223.97605,400——
2020-08-13$79.58$222.49981,300——
2020-08-12$81.01$226.491,165,700——
2020-08-11$83.12$232.38800,800——
2020-08-10$83.42$233.22679,300——
2020-08-07$81.67$228.33729,000——
2020-08-06$79.45$222.12485,400——
2020-08-05$79.56$222.43836,800——
2020-08-04$77.46$216.56764,000——
2020-08-03$78.40$219.19786,000——
2020-07-31$77.93$217.872,517,900——
2020-07-30$79.81$223.131,112,000——
2020-07-29$83.44$233.281,269,900——
2020-07-28$83.40$233.171,474,500——
2020-07-27$82.45$230.51965,500——
2020-07-24$83.23$232.691,082,600——
2020-07-23$82.67$231.131,109,000——
2020-07-22$80.22$224.281,091,900——
2020-07-21$78.15$218.491,084,400——
2020-07-20$77.06$215.441,313,800——
2020-07-17$76.66$214.321,123,500——
2020-07-16$75.81$211.951,080,800——
2020-07-15$73.52$205.551,252,500——
2020-07-14$72.71$203.281,372,600——
2020-07-13$70.09$195.961,360,700——
2020-07-10$70.48$197.051,147,400——
2020-07-09$67.36$188.321,278,100——
2020-07-08$69.14$193.301,093,100——
2020-07-07$68.30$190.952,072,700——
2020-07-06$68.06$190.282,111,600——
2020-07-02$64.87$181.361,461,000——
2020-07-01$64.10$179.211,032,500——
2020-06-30$64.03$179.011,295,600——
2020-06-29$63.75$178.231,075,700——
2020-06-26$62.00$173.341,918,000——
2020-06-25$63.74$178.201,049,500——
2020-06-24$62.01$173.371,531,700——
2020-06-23$63.79$178.341,342,100——
2020-06-22$62.80$175.571,774,600——
2020-06-19$63.17$176.616,750,100——
2020-06-18$63.13$176.501,166,600——
2020-06-17$62.06$173.511,006,300——
2020-06-16$63.22$176.751,216,500——
2020-06-15$61.94$171.491,368,900——
2020-06-12$61.03$168.971,136,800——
2020-06-11$58.66$162.411,708,600——
2020-06-10$65.23$180.601,678,500——
2020-06-09$68.81$190.511,051,000——
2020-06-08$71.43$197.771,461,200——
2020-06-05$68.78$190.431,723,000——
2020-06-04$64.63$178.94936,100——
2020-06-03$63.87$176.841,437,600——
2020-06-02$60.79$168.31873,700——
2020-06-01$59.64$165.121,007,000——
2020-05-29$58.95$163.211,743,600——
2020-05-28$60.57$167.701,553,600——
2020-05-27$61.40$170.002,566,800——
2020-05-26$59.24$164.021,561,600——
2020-05-22$57.32$158.701,341,800——
2020-05-21$57.45$159.062,161,800——
2020-05-20$53.56$148.291,331,700——
2020-05-19$52.09$144.221,887,200——
2020-05-18$53.17$147.211,765,600——
2020-05-15$49.25$136.362,585,600——
2020-05-14$50.48$139.761,718,500——
2020-05-13$48.54$134.391,678,500——
2020-05-12$51.45$142.451,498,100——
2020-05-11$53.85$149.091,419,500——
2020-05-08$55.73$154.301,236,800——
2020-05-07$55.01$152.311,404,400——
2020-05-06$53.12$147.072,042,100——
2020-05-05$59.00$163.351,646,400——
2020-05-04$60.15$166.542,016,900——
2020-05-01$60.95$168.752,993,700——
2020-04-30$65.80$182.182,354,400——
2020-04-29$70.42$194.971,620,500——
2020-04-28$71.81$198.823,936,400——
2020-04-27$82.03$227.12686,000——
2020-04-24$78.53$217.43522,200——
2020-04-23$78.40$217.07508,300——
2020-04-22$79.69$220.64567,700——
2020-04-21$80.17$221.97560,100——
2020-04-20$82.48$228.36623,100——
2020-04-17$85.80$237.55770,000——
2020-04-16$82.47$228.33879,300——
2020-04-15$82.94$229.641,234,500——
2020-04-14$87.10$241.151,472,100——
2020-04-13$82.64$228.80609,600——
2020-04-09$83.58$231.411,231,400——
2020-04-08$81.08$224.49750,200——
2020-04-07$79.88$221.161,014,100——
2020-04-06$77.41$214.32960,800——
2020-04-03$71.03$196.66963,300——
2020-04-02$72.92$201.89981,500——
2020-04-01$73.57$203.691,195,100——
2020-03-31$75.45$208.902,029,700——
2020-03-30$79.74$220.78954,600——
2020-03-27$75.95$210.28800,500——
2020-03-26$78.72$217.951,072,800——
2020-03-25$74.23$205.521,262,000——
2020-03-24$78.02$216.011,465,300——
2020-03-23$66.78$184.891,461,700——
2020-03-20$75.03$207.741,491,500——
2020-03-19$81.93$226.841,390,300——
2020-03-18$85.37$236.361,273,900——
2020-03-17$84.98$235.281,556,700——
2020-03-16$78.52$215.741,414,800——
2020-03-13$90.58$248.871,517,600——
2020-03-12$80.56$221.341,276,200——
2020-03-11$90.00$247.281,343,600——
2020-03-10$95.99$263.741,405,800——
2020-03-09$90.70$249.201,397,500——
2020-03-06$98.21$269.841,241,200——
2020-03-05$101.14$277.89993,700——
2020-03-04$104.43$286.93868,700——
2020-03-03$99.77$274.121,343,500——
2020-03-02$101.36$278.491,528,700——
2020-02-28$93.24$256.182,197,100——
2020-02-27$97.66$268.321,742,400——
2020-02-26$103.13$283.351,182,500——
2020-02-25$104.72$287.72933,700——
2020-02-24$107.48$295.31775,100——
2020-02-21$111.32$305.86682,500——
2020-02-20$112.12$308.05340,200——
2020-02-19$113.02$310.53435,400——
2020-02-18$113.85$312.81472,200——
2020-02-14$115.21$316.54612,600——
2020-02-13$114.85$315.55795,200——
2020-02-12$113.74$312.50665,000——
2020-02-11$114.92$315.75875,300——
2020-02-10$114.08$313.44646,600——
2020-02-07$112.83$310.00755,100——
2020-02-06$112.84$310.03867,500——
2020-02-05$108.01$296.76671,700——
2020-02-04$106.04$291.35563,900——
2020-02-03$106.31$292.09538,900——
2020-01-31$104.95$288.35976,600——
2020-01-30$106.80$293.44467,200——
2020-01-29$105.04$288.60422,600——
2020-01-28$105.35$289.45479,600——
2020-01-27$104.75$287.80463,900——
2020-01-24$106.02$291.29330,100——
2020-01-23$105.98$291.18485,400——
2020-01-22$107.14$294.37352,100——
2020-01-21$106.33$292.15759,700——
2020-01-17$107.31$294.84576,200——
2020-01-16$105.53$289.95472,200——
2020-01-15$105.40$289.59469,900——
2020-01-14$104.86$288.11627,200——
2020-01-13$105.09$288.74605,500——
2020-01-10$104.70$287.67437,600——
2020-01-09$104.94$288.33751,700——
2020-01-08$103.10$283.27884,500——
2020-01-07$103.69$284.89442,300——
2020-01-06$105.68$290.36409,100——
2020-01-03$106.50$292.61461,800——
2020-01-02$105.96$291.13801,100——