Cincinnati Financial (CINF)
163.32
-1.63 (-0.99%)
NASDAQ · Last Trade: Jan 1st, 5:13 AM EST
Historical Prices For Cincinnati Financial (CINF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 164.59 | 164.68 | 162.91 | 163.32 | 453,243 | 163.32 |
| 12/30/2025 | 164.54 | 165.28 | 164.24 | 164.95 | 356,663 | 164.95 |
| 12/29/2025 | 165.18 | 165.78 | 164.31 | 164.99 | 552,270 | 164.99 |
| 12/26/2025 | 166.48 | 166.48 | 164.39 | 164.79 | 271,787 | 164.79 |
| 12/24/2025 | 165.78 | 166.65 | 164.96 | 165.87 | 227,520 | 165.87 |
| 12/23/2025 | 166.96 | 167.78 | 165.74 | 165.78 | 763,123 | 165.78 |
| 12/22/2025 | 165.78 | 168.17 | 164.93 | 166.96 | 494,684 | 166.96 |
| 12/19/2025 | 167.76 | 168.08 | 166.27 | 167.29 | 1,077,942 | 166.42 |
| 12/18/2025 | 166.73 | 168.22 | 166.45 | 167.91 | 461,082 | 167.04 |
| 12/17/2025 | 165.37 | 167.28 | 164.39 | 167.11 | 580,186 | 166.24 |
| 12/16/2025 | 167.97 | 168.09 | 163.35 | 165.42 | 666,745 | 164.56 |
| 12/15/2025 | 166.80 | 167.64 | 165.31 | 167.07 | 522,377 | 166.20 |
| 12/12/2025 | 166.37 | 167.35 | 164.74 | 165.86 | 482,659 | 165.00 |
| 12/11/2025 | 163.08 | 166.36 | 163.08 | 165.02 | 533,878 | 164.16 |
| 12/10/2025 | 161.29 | 163.82 | 161.04 | 162.62 | 1,030,865 | 161.77 |
| 12/09/2025 | 161.40 | 163.09 | 161.37 | 161.49 | 353,707 | 160.65 |
| 12/08/2025 | 162.20 | 162.22 | 160.42 | 161.30 | 442,894 | 160.46 |
| 12/05/2025 | 162.41 | 162.78 | 161.08 | 162.30 | 393,028 | 161.46 |
| 12/04/2025 | 162.78 | 164.15 | 162.41 | 163.01 | 351,001 | 162.16 |
| 12/03/2025 | 163.77 | 164.56 | 161.66 | 162.83 | 496,678 | 161.98 |
| 12/02/2025 | 166.03 | 166.81 | 163.52 | 163.77 | 759,888 | 162.92 |
| 12/01/2025 | 166.85 | 168.67 | 165.45 | 166.13 | 469,035 | 165.27 |
| 11/28/2025 | 169.25 | 169.43 | 167.22 | 167.59 | 266,275 | 166.72 |
| 11/26/2025 | 168.26 | 169.86 | 167.96 | 168.48 | 718,014 | 167.60 |
| 11/25/2025 | 168.20 | 169.23 | 167.88 | 168.38 | 374,583 | 167.50 |
| 11/24/2025 | 165.49 | 167.47 | 164.66 | 166.71 | 839,050 | 165.84 |
| 11/21/2025 | 164.09 | 167.89 | 163.82 | 166.02 | 606,133 | 165.16 |
| 11/20/2025 | 162.90 | 164.96 | 162.71 | 163.66 | 367,341 | 162.81 |
| 11/19/2025 | 162.57 | 162.89 | 160.58 | 161.65 | 403,415 | 160.81 |
| 11/18/2025 | 161.82 | 164.15 | 161.00 | 162.37 | 540,547 | 161.53 |
| 11/17/2025 | 164.43 | 164.55 | 160.94 | 161.44 | 544,821 | 160.60 |
| 11/14/2025 | 166.14 | 166.54 | 163.74 | 163.90 | 510,868 | 163.05 |
| 11/13/2025 | 166.71 | 167.95 | 165.65 | 166.01 | 517,676 | 165.15 |
| 11/12/2025 | 165.72 | 168.20 | 165.49 | 166.89 | 357,874 | 166.02 |
| 11/11/2025 | 166.77 | 168.00 | 165.56 | 166.13 | 397,388 | 165.27 |
| 11/10/2025 | 164.24 | 167.09 | 163.69 | 166.40 | 431,068 | 165.53 |
| 11/07/2025 | 161.89 | 164.77 | 161.58 | 164.64 | 694,816 | 163.78 |
| 11/06/2025 | 160.19 | 161.87 | 160.09 | 161.38 | 603,736 | 160.54 |
| 11/05/2025 | 157.77 | 160.26 | 156.90 | 160.04 | 520,441 | 159.21 |
| 11/04/2025 | 153.85 | 157.40 | 153.82 | 157.39 | 647,274 | 156.57 |
| 11/03/2025 | 153.86 | 154.91 | 151.99 | 153.66 | 750,151 | 152.86 |
| 10/31/2025 | 152.95 | 155.92 | 152.75 | 154.59 | 998,835 | 153.79 |
| 10/30/2025 | 151.50 | 154.61 | 150.93 | 154.36 | 742,555 | 153.56 |
| 10/29/2025 | 150.70 | 152.27 | 150.00 | 151.83 | 790,911 | 151.04 |
| 10/28/2025 | 157.10 | 157.10 | 151.42 | 151.75 | 970,742 | 150.96 |
| 10/27/2025 | 156.74 | 158.34 | 156.50 | 157.64 | 657,623 | 156.82 |
| 10/24/2025 | 155.72 | 157.09 | 155.72 | 156.67 | 370,215 | 155.85 |
| 10/23/2025 | 155.66 | 156.59 | 154.93 | 155.72 | 350,246 | 154.91 |
| 10/22/2025 | 157.24 | 157.79 | 154.83 | 155.47 | 495,949 | 154.66 |
| 10/21/2025 | 154.06 | 156.87 | 153.52 | 156.29 | 496,169 | 155.48 |
| 10/20/2025 | 153.92 | 155.16 | 153.04 | 154.90 | 379,483 | 154.09 |
| 10/17/2025 | 151.72 | 154.43 | 151.72 | 153.02 | 592,611 | 152.22 |
| 10/16/2025 | 153.98 | 154.62 | 151.09 | 151.39 | 675,438 | 150.60 |
| 10/15/2025 | 158.56 | 159.53 | 155.53 | 156.35 | 573,784 | 155.54 |
| 10/14/2025 | 157.42 | 159.30 | 157.14 | 158.75 | 498,988 | 157.92 |
| 10/13/2025 | 159.00 | 159.66 | 157.33 | 157.88 | 487,064 | 157.06 |
| 10/10/2025 | 162.64 | 163.55 | 158.70 | 158.97 | 712,137 | 158.14 |
| 10/09/2025 | 165.61 | 166.19 | 161.06 | 161.68 | 540,361 | 160.84 |
| 10/08/2025 | 165.43 | 166.79 | 164.77 | 165.55 | 445,098 | 164.69 |
| 10/07/2025 | 165.21 | 166.90 | 165.00 | 165.69 | 406,097 | 164.83 |
| 10/06/2025 | 164.31 | 165.93 | 163.65 | 165.21 | 476,006 | 164.35 |
| 10/03/2025 | 160.51 | 164.03 | 160.51 | 163.29 | 594,106 | 162.44 |
| 10/02/2025 | 158.85 | 160.64 | 158.48 | 160.51 | 452,283 | 159.68 |
| 10/01/2025 | 157.50 | 160.34 | 157.21 | 159.79 | 484,610 | 158.96 |