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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$103.46$316.67656,700——
2023-12-28$103.39$316.45268,600——
2023-12-27$102.75$314.50370,300——
2023-12-26$102.55$313.88297,500——
2023-12-22$101.85$311.74344,700——
2023-12-21$101.85$311.74508,200——
2023-12-20$100.98$309.08604,700——
2023-12-19$102.33$313.21881,300——
2023-12-18$101.94$312.02735,400——
2023-12-15$102.48$311.371,798,200——
2023-12-14$104.94$318.85942,200——
2023-12-13$105.98$322.01924,500——
2023-12-12$104.63$317.91636,900——
2023-12-11$103.91$315.721,488,200——
2023-12-08$102.80$312.35478,200——
2023-12-07$102.61$311.77657,600——
2023-12-06$101.54$308.52444,900——
2023-12-05$103.17$313.47489,400——
2023-12-04$103.77$315.29596,400——
2023-12-01$102.65$311.89473,900——
2023-11-30$102.79$312.32713,900——
2023-11-29$100.66$305.84582,400——
2023-11-28$100.69$305.94685,200——
2023-11-27$102.50$311.43334,900——
2023-11-24$102.68$311.98178,300——
2023-11-22$102.04$310.04280,100——
2023-11-21$101.57$308.61418,100——
2023-11-20$100.78$306.21592,500——
2023-11-17$100.89$306.54614,000——
2023-11-16$101.08$307.12519,400——
2023-11-15$101.38$308.03512,000——
2023-11-14$102.20$310.52625,400——
2023-11-13$99.18$301.35464,500——
2023-11-10$99.73$303.02482,200——
2023-11-09$99.09$301.07419,600——
2023-11-08$99.84$303.35265,300——
2023-11-07$100.63$305.75477,700——
2023-11-06$100.11$304.17454,600——
2023-11-03$100.88$306.51672,800——
2023-11-02$99.89$303.50770,900——
2023-11-01$101.93$309.70727,500——
2023-10-31$99.67$302.841,523,200——
2023-10-30$100.30$304.751,153,700——
2023-10-27$97.58$296.491,453,500——
2023-10-26$99.68$302.871,207,700——
2023-10-25$98.39$298.951,481,300——
2023-10-24$99.82$303.29466,000——
2023-10-23$98.20$298.37584,700——
2023-10-20$98.63$299.68739,500——
2023-10-19$100.92$306.63677,500——
2023-10-18$102.54$311.56632,900——
2023-10-17$104.05$316.14677,900——
2023-10-16$103.10$313.26659,300——
2023-10-13$101.80$309.31552,800——
2023-10-12$101.35$307.94525,700——
2023-10-11$102.27$310.74568,900——
2023-10-10$101.39$308.06749,600——
2023-10-09$102.30$310.83690,300——
2023-10-06$100.26$304.63953,000——
2023-10-05$101.34$307.91672,300——
2023-10-04$100.88$306.51690,100——
2023-10-03$99.78$303.17548,800——
2023-10-02$100.06$304.02754,900——
2023-09-29$102.29$310.80622,400——
2023-09-28$103.70$315.08634,100——
2023-09-27$104.70$318.12499,900——
2023-09-26$105.20$319.641,237,100——
2023-09-25$106.64$324.01499,400——
2023-09-22$107.01$325.14566,100——
2023-09-21$107.44$326.44660,400——
2023-09-20$109.52$332.76672,700——
2023-09-19$109.06$331.37551,000——
2023-09-18$108.44$329.48608,100——
2023-09-15$107.19$325.681,120,300——
2023-09-14$108.44$327.20667,200——
2023-09-13$106.43$321.14435,800——
2023-09-12$107.19$323.43748,100——
2023-09-11$105.91$319.57449,900——
2023-09-08$105.00$316.82567,100——
2023-09-07$104.76$316.10505,400——
2023-09-06$104.52$315.38521,000——
2023-09-05$105.06$317.01524,600——
2023-09-01$106.48$321.29468,800——
2023-08-31$105.79$319.21642,300——
2023-08-30$106.19$320.41631,400——
2023-08-29$104.86$316.40510,200——
2023-08-28$104.42$315.07366,100——
2023-08-25$104.22$314.47399,600——
2023-08-24$104.02$313.87466,400——
2023-08-23$104.35$314.86531,500——
2023-08-22$103.22$311.45546,800——
2023-08-21$103.82$313.26505,000——
2023-08-18$103.87$313.41554,300——
2023-08-17$105.13$317.22503,600——
2023-08-16$105.67$318.85394,100——
2023-08-15$105.63$318.73497,600——
2023-08-14$106.86$322.44530,500——
2023-08-11$107.56$324.55556,800——
2023-08-10$107.54$324.49583,600——
2023-08-09$108.61$327.72832,400——
2023-08-08$108.48$327.32844,200——
2023-08-07$109.72$331.07555,600——
2023-08-04$109.00$328.89554,800——
2023-08-03$109.39$330.07699,000——
2023-08-02$109.39$330.07809,800——
2023-08-01$108.41$327.111,027,200——
2023-07-31$107.58$324.612,007,000——
2023-07-28$109.65$330.861,636,400——
2023-07-27$102.62$309.64848,000——
2023-07-26$103.62$312.66756,000——
2023-07-25$101.70$306.87524,400——
2023-07-24$102.74$310.01572,100——
2023-07-21$102.56$309.46678,600——
2023-07-20$102.56$309.46813,700——
2023-07-19$99.99$301.71569,200——
2023-07-18$99.73$300.92627,300——
2023-07-17$98.36$296.79495,900——
2023-07-14$97.89$295.37599,500——
2023-07-13$99.68$300.77536,600——
2023-07-12$99.82$301.19710,700——
2023-07-11$99.60$300.53763,400——
2023-07-10$97.40$293.89642,200——
2023-07-07$98.17$296.22845,900——
2023-07-06$97.24$293.41805,900——
2023-07-05$96.99$292.66388,400——
2023-07-03$98.32$296.67377,200——
2023-06-30$97.32$293.65659,500——
2023-06-29$96.64$291.60589,200——
2023-06-28$95.55$288.31532,800——
2023-06-27$97.18$293.23719,200——
2023-06-26$96.73$291.87828,000——
2023-06-23$95.71$288.791,286,500——
2023-06-22$97.43$293.98788,500——
2023-06-21$97.99$295.67524,600——
2023-06-20$98.93$298.51763,400——
2023-06-16$100.90$304.452,513,000——
2023-06-15$100.40$302.94535,900——
2023-06-14$99.97$299.38667,500——
2023-06-13$102.92$308.22477,400——
2023-06-12$103.05$308.61547,500——
2023-06-09$101.93$305.25462,200——
2023-06-08$101.68$304.50674,200——
2023-06-07$102.82$307.92546,700——
2023-06-06$101.16$302.95429,000——
2023-06-05$100.57$301.18542,000——
2023-06-02$100.58$301.21654,900——
2023-06-01$97.15$290.94593,800——
2023-05-31$96.50$288.991,299,300——
2023-05-30$98.88$296.12519,900——
2023-05-26$98.32$294.44351,300——
2023-05-25$98.49$294.95427,500——
2023-05-24$100.43$300.76412,900——
2023-05-23$102.71$307.59355,000——
2023-05-22$104.43$312.74348,400——
2023-05-19$104.96$314.33574,900——
2023-05-18$105.73$316.63578,600——
2023-05-17$102.69$307.53373,200——
2023-05-16$101.82$304.92322,100——
2023-05-15$104.01$311.48374,000——
2023-05-12$103.57$310.16334,100——
2023-05-11$103.95$311.30549,400——
2023-05-10$104.50$312.95321,600——
2023-05-09$105.52$316.00322,500——
2023-05-08$106.00$317.44438,800——
2023-05-05$105.24$315.17593,300——
2023-05-04$104.01$311.48539,900——
2023-05-03$104.44$312.77618,500——
2023-05-02$103.64$310.37652,300——
2023-05-01$105.33$315.44613,300——
2023-04-28$106.44$318.761,086,500——
2023-04-27$103.61$310.28652,400——
2023-04-26$101.80$304.86735,300——
2023-04-25$103.55$310.11510,500——
2023-04-24$105.56$316.12309,400——
2023-04-21$105.78$316.78431,500——
2023-04-20$106.92$320.20553,500——
2023-04-19$108.32$324.39421,800——
2023-04-18$107.84$322.95635,800——
2023-04-17$107.52$321.99924,200——
2023-04-14$106.74$319.66762,700——
2023-04-13$110.55$331.07465,100——
2023-04-12$110.43$330.71335,800——
2023-04-11$110.99$332.39341,000——
2023-04-10$111.31$333.34373,100——
2023-04-06$111.85$334.96575,800——
2023-04-05$111.28$333.25629,800——
2023-04-04$110.85$331.97385,700——
2023-04-03$112.43$336.70812,000——
2023-03-31$112.08$335.65636,500——
2023-03-30$110.36$330.50395,300——
2023-03-29$110.73$331.61509,900——
2023-03-28$108.03$323.52428,600——
2023-03-27$108.39$324.60621,100——
2023-03-24$106.60$319.24574,500——
2023-03-23$105.98$317.38475,800——
2023-03-22$107.73$322.62573,400——
2023-03-21$111.27$333.22705,200——
2023-03-20$110.41$330.651,135,700——
2023-03-17$104.91$314.187,773,400——
2023-03-16$110.87$332.031,302,200——
2023-03-15$107.51$319.721,725,400——
2023-03-14$111.12$330.451,405,300——
2023-03-13$108.76$323.441,575,000——
2023-03-10$112.57$334.77960,800——
2023-03-09$114.91$341.72657,000——
2023-03-08$117.00$347.94648,400——
2023-03-07$117.84$350.44562,400——
2023-03-06$120.93$359.63630,100——
2023-03-03$121.06$360.01501,400——
2023-03-02$119.55$355.52412,400——
2023-03-01$119.92$356.62647,500——
2023-02-28$120.70$358.94938,300——
2023-02-27$120.98$359.78520,100——
2023-02-24$121.45$361.17517,600——
2023-02-23$122.97$365.69440,000——
2023-02-22$124.71$370.87534,500——
2023-02-21$124.86$371.31573,700——
2023-02-17$127.03$377.77498,200——
2023-02-16$125.89$374.38484,800——
2023-02-15$126.72$376.85423,200——
2023-02-14$125.78$374.05509,300——
2023-02-13$127.11$378.01496,000——
2023-02-10$125.17$372.24635,000——
2023-02-09$126.25$375.451,123,000——
2023-02-08$127.69$379.731,021,000——
2023-02-07$127.62$379.521,424,700——
2023-02-06$115.28$342.82616,100——
2023-02-03$115.11$342.32682,900——
2023-02-02$115.41$343.21679,500——
2023-02-01$114.31$339.94697,200——
2023-01-31$113.15$336.491,313,200——
2023-01-30$111.52$331.641,347,100——
2023-01-27$105.44$313.56392,700——
2023-01-26$105.79$314.60391,500——
2023-01-25$105.17$312.76379,700——
2023-01-24$105.50$313.74340,900——
2023-01-23$105.19$312.82416,700——
2023-01-20$102.73$305.50570,500——
2023-01-19$101.15$300.80678,100——
2023-01-18$104.40$310.47355,400——
2023-01-17$106.19$315.79573,700——
2023-01-13$108.75$323.41317,300——
2023-01-12$107.93$320.97475,500——
2023-01-11$109.89$326.80457,500——
2023-01-10$110.51$328.64456,800——
2023-01-09$108.69$323.23621,900——
2023-01-06$109.74$326.35476,400——
2023-01-05$106.67$317.22575,900——
2023-01-04$106.35$316.27440,500——
2023-01-03$104.01$309.31526,500——