Skip to main content

Cincinnati Financial (NQ: CINF )

113.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 122.85 123.06 123.06 123.29 768,148 +0.87(+0.71%)
Mar 27, 2024 120.01 122.49 120.01 122.41 813,230 +2.99(+2.50%)
Mar 26, 2024 119.69 120.74 119.33 119.42 779,322 -0.48(-0.40%)
Mar 25, 2024 117.66 120.33 117.66 119.90 978,360 +3.32(+2.85%)
Mar 22, 2024 118.44 118.84 116.55 116.58 732,553 -1.41(-1.19%)
Mar 21, 2024 117.76 118.35 117.20 117.99 495,729 +0.24(+0.20%)
Mar 20, 2024 116.72 118.35 116.23 117.76 486,654 +0.72(+0.62%)
Mar 19, 2024 117.84 118.40 116.85 117.03 895,824 -0.35(-0.30%)
Mar 18, 2024 118.24 118.57 116.87 117.38 964,960 -0.86(-0.73%)
Mar 15, 2024 118.15 119.70 117.76 118.24 10,938,519 +0.09(+0.07%)
Mar 14, 2024 117.38 118.27 116.12 118.15 1,108,853 +0.89(+0.76%)
Mar 13, 2024 117.18 118.33 116.81 117.27 683,841 +0.56(+0.48%)
Mar 12, 2024 115.55 117.01 115.48 116.70 889,814 +0.95(+0.82%)
Mar 11, 2024 115.39 116.44 115.09 115.76 890,688 +0.09(+0.08%)
Mar 08, 2024 115.63 117.12 115.48 115.67 776,280 +0.06(+0.05%)
Mar 07, 2024 116.37 116.64 115.14 115.61 1,346,582 -0.55(-0.48%)
Mar 06, 2024 116.30 117.73 114.42 116.16 2,279,453 +5.75(+5.21%)
Mar 05, 2024 110.81 111.48 109.96 110.41 602,264 -0.45(-0.41%)
Mar 04, 2024 111.68 112.21 110.71 110.87 859,183 -1.10(-0.99%)
Mar 01, 2024 112.42 112.58 111.57 111.97 548,534 -0.45(-0.40%)
Feb 29, 2024 112.89 112.89 110.70 112.42 1,462,648 +0.30(+0.26%)
Feb 28, 2024 111.73 112.52 111.17 112.13 873,406 +0.38(+0.34%)
Feb 27, 2024 110.67 111.82 110.12 111.75 492,180 +1.06(+0.96%)
Feb 26, 2024 110.60 111.31 109.73 110.69 489,283 -0.56(-0.51%)
Feb 23, 2024 111.08 111.61 110.77 111.25 752,190 +0.69(+0.62%)
Feb 22, 2024 109.79 110.76 109.25 110.56 632,764 +0.85(+0.77%)
Feb 21, 2024 109.95 110.07 109.05 109.71 910,661 +0.31(+0.28%)
Feb 20, 2024 110.07 110.79 109.28 109.41 454,753 -0.91(-0.82%)
Feb 16, 2024 110.82 111.78 109.84 110.31 694,883 -0.54(-0.49%)
Feb 15, 2024 109.53 111.29 109.36 110.86 721,055 +1.45(+1.33%)
Feb 14, 2024 108.60 110.01 108.46 109.41 674,778 +1.30(+1.20%)
Feb 13, 2024 109.00 109.69 106.26 108.11 809,222 -0.90(-0.82%)
Feb 12, 2024 107.82 109.71 107.82 109.00 798,719 +1.62(+1.51%)
Feb 09, 2024 106.16 107.97 105.64 107.39 656,297 +1.27(+1.20%)
Feb 08, 2024 105.57 106.52 104.29 106.11 963,618 +0.56(+0.53%)
Feb 07, 2024 106.48 107.48 103.33 105.55 1,725,395 -5.00(-4.52%)
Feb 06, 2024 110.25 111.28 110.25 110.55 797,820 +0.33(+0.29%)
Feb 05, 2024 109.92 110.75 109.47 110.22 669,816 -0.44(-0.40%)
Feb 02, 2024 109.43 111.36 109.40 110.67 791,664 +1.63(+1.49%)
Feb 01, 2024 108.57 109.35 107.06 109.04 771,812 -0.23(-0.21%)
Jan 31, 2024 110.78 111.35 109.07 109.27 1,568,749 -1.21(-1.10%)
Jan 30, 2024 110.14 110.74 109.46 110.48 516,815 +0.10(+0.09%)
Jan 29, 2024 108.92 110.48 108.49 110.38 714,835 -0.28(-0.25%)
Jan 26, 2024 111.06 111.06 110.25 110.66 420,536 -0.09(-0.08%)
Jan 25, 2024 112.15 112.26 109.73 110.75 627,792 -0.64(-0.58%)
Jan 24, 2024 110.52 111.64 110.22 111.39 612,568 +1.18(+1.07%)
Jan 23, 2024 110.55 110.94 109.73 110.20 1,048,183 -0.20(-0.18%)
Jan 22, 2024 110.20 110.72 109.67 110.40 516,071 +0.65(+0.59%)
Jan 19, 2024 108.22 110.41 108.21 109.75 870,302 +2.98(+2.79%)
Jan 18, 2024 105.23 106.85 104.93 106.77 470,610 +0.96(+0.90%)
Jan 17, 2024 105.57 107.07 105.53 105.82 461,622 +0.01(+0.01%)
Jan 16, 2024 105.89 106.64 105.14 105.81 623,726 -0.08(-0.07%)
Jan 12, 2024 107.36 107.78 105.15 105.89 927,010 -0.89(-0.83%)
Jan 11, 2024 106.02 106.86 105.68 106.77 666,005 +0.84(+0.79%)
Jan 10, 2024 104.93 106.00 104.52 105.94 512,937 +0.90(+0.85%)
Jan 09, 2024 105.55 105.74 103.81 105.04 444,363 -0.97(-0.91%)
Jan 08, 2024 106.01 106.25 104.78 106.00 652,388 +0.13(+0.12%)
Jan 05, 2024 105.41 106.58 105.25 105.88 482,267 +0.75(+0.71%)
Jan 04, 2024 104.47 105.87 104.47 105.13 722,528 +1.34(+1.29%)
Jan 03, 2024 104.57 105.32 103.64 103.78 633,538 -0.63(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.