Cincinnati Financial (CINF)

Historical Prices For Cincinnati Financial (CINF)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	146.82	148.04	145.78	147.59	559,098	147.59
4/01/2025	147.73	148.69	145.66	147.45	532,967	147.45
3/31/2025	145.55	148.43	145.37	147.72	798,593	147.72
3/28/2025	147.54	149.02	145.28	145.55	593,781	145.55
3/27/2025	146.74	148.03	145.60	147.54	652,042	147.54
3/26/2025	146.30	148.03	145.54	146.49	601,200	146.49
3/25/2025	145.67	146.98	144.46	145.80	788,089	145.80
3/24/2025	145.51	146.46	144.42	145.67	600,215	145.67
3/21/2025	145.63	146.70	143.60	145.62	3,566,855	144.75
3/20/2025	146.86	147.99	145.20	146.22	845,363	145.35
3/19/2025	145.60	148.32	145.60	147.68	754,079	146.80
3/18/2025	147.15	147.60	145.82	145.88	1,156,574	145.01
3/17/2025	145.05	147.59	144.22	147.22	833,800	146.34
3/14/2025	142.66	145.57	141.95	145.39	1,238,608	144.52
3/13/2025	139.74	142.34	139.45	141.99	1,526,750	141.14
3/12/2025	140.18	141.67	137.38	139.96	1,168,338	139.12
3/11/2025	138.74	141.06	136.71	140.13	925,607	139.29
3/10/2025	139.40	142.17	137.67	138.46	640,974	137.63
3/07/2025	140.23	141.19	138.10	139.96	654,689	139.12
3/06/2025	141.93	142.13	140.06	140.77	820,992	139.93
3/05/2025	142.74	145.47	142.31	143.18	618,118	142.32
3/04/2025	147.86	148.23	143.13	143.26	964,002	142.40
3/03/2025	148.18	150.39	146.56	147.48	751,914	146.60
2/28/2025	145.82	147.95	145.25	147.81	961,617	146.93
2/27/2025	140.38	144.73	140.35	144.55	707,258	143.69
2/26/2025	140.21	141.12	139.45	140.18	673,073	139.34
2/25/2025	137.76	140.47	137.56	139.94	853,576	139.10
2/24/2025	135.77	138.15	135.77	137.13	640,113	136.31
2/21/2025	135.83	136.85	134.90	135.14	468,571	134.33
2/20/2025	135.77	135.93	133.66	135.77	603,472	134.96
2/19/2025	136.51	137.50	134.92	136.43	641,723	135.62
2/18/2025	136.97	137.04	135.60	136.61	939,194	135.79
2/14/2025	137.06	138.78	136.34	136.97	948,657	136.15
2/13/2025	134.00	137.29	133.81	137.19	1,121,509	136.37
2/12/2025	136.87	136.87	132.25	133.67	940,804	132.87
2/11/2025	141.51	145.14	138.50	139.43	1,374,158	138.60
2/10/2025	137.41	137.73	135.44	135.62	833,395	134.81
2/07/2025	138.08	138.75	136.46	136.96	632,355	136.14
2/06/2025	137.66	138.00	136.59	137.91	764,576	137.09
2/05/2025	136.35	137.06	135.38	136.77	666,770	135.95
2/04/2025	136.66	137.48	135.40	135.63	762,205	134.82
2/03/2025	137.07	137.86	134.06	136.93	1,003,109	136.11
1/31/2025	138.55	138.62	136.43	137.05	1,757,292	136.23
1/30/2025	139.21	140.03	138.20	139.04	571,536	138.21
1/29/2025	139.51	140.31	137.44	138.27	668,569	137.44
1/28/2025	140.75	141.18	138.71	139.42	509,842	138.59
1/27/2025	137.71	141.13	137.71	140.89	612,106	140.05
1/24/2025	135.52	137.33	135.52	137.24	392,548	136.42
1/23/2025	137.59	138.63	135.95	136.07	771,756	135.26
1/22/2025	141.11	141.64	137.88	138.01	775,351	137.19
1/21/2025	141.16	142.43	138.18	140.13	823,654	139.29
1/17/2025	143.66	144.12	140.50	140.66	607,825	139.82
1/16/2025	140.99	143.34	140.99	142.91	434,770	142.06
1/15/2025	143.09	143.94	140.77	141.24	679,850	140.40
1/14/2025	136.13	139.58	136.03	139.49	614,734	138.66
1/13/2025	135.59	136.78	133.67	135.92	582,181	135.11
1/10/2025	139.19	139.21	132.99	135.58	1,151,816	134.77
1/08/2025	142.31	142.31	139.95	141.71	700,619	140.86
1/07/2025	141.99	143.34	140.81	142.31	483,662	141.46
1/06/2025	141.91	144.81	141.00	141.75	596,886	140.90
1/03/2025	142.51	143.31	140.97	142.10	465,815	141.25