5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
+7.73%
3 MONTH PERFORMANCE
+6.34%
6 MONTH PERFORMANCE
-6.80%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+23.92%
Cincinnati Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $144.13 | $145.83 (1.18%) | $146.14 | $143.85 | 329.73 K | $22.81 B |
| 05/22/2025 | $146.52 | $145.30 (-0.83%) | $146.72 | $144.27 | 531.70 K | $22.72 B |
| 05/21/2025 | $149.30 | $146.52 (-1.86%) | $149.76 | $146.43 | 455.20 K | $22.92 B |
| 05/20/2025 | $150.32 | $150.17 (-0.1%) | $150.98 | $149.90 | 384.30 K | $23.49 B |
| 05/19/2025 | $150.29 | $150.95 (0.44%) | $151.67 | $149.81 | 470.94 K | $23.61 B |
| 05/16/2025 | $149.30 | $150.86 (1.04%) | $150.89 | $148.82 | 635.70 K | $23.59 B |
| 05/15/2025 | $146.44 | $149.30 (1.95%) | $149.61 | $146.44 | 395.05 K | $23.35 B |
| 05/14/2025 | $147.98 | $146.30 (-1.14%) | $148.38 | $145.10 | 515.83 K | $22.88 B |
| 05/13/2025 | $149.87 | $148.56 (-0.87%) | $151.00 | $148.56 | 718.26 K | $23.23 B |
| 05/12/2025 | $150.07 | $150.00 (-0.05%) | $150.07 | $146.91 | 578.84 K | $23.46 B |
| 05/09/2025 | $146.76 | $147.80 (0.71%) | $148.23 | $146.14 | 503.00 K | $23.12 B |
| 05/08/2025 | $146.28 | $146.67 (0.27%) | $148.29 | $145.40 | 441.80 K | $22.94 B |
| 05/07/2025 | $144.92 | $145.20 (0.19%) | $146.38 | $144.53 | 519.90 K | $22.71 B |
| 05/06/2025 | $143.07 | $144.92 (1.29%) | $145.27 | $142.68 | 504.30 K | $22.67 B |
| 05/05/2025 | $142.20 | $143.89 (1.19%) | $144.66 | $141.78 | 374.56 K | $22.50 B |
| 05/02/2025 | $141.07 | $143.58 (1.78%) | $144.08 | $140.47 | 522.90 K | $22.46 B |
| 05/01/2025 | $137.92 | $139.84 (1.39%) | $141.10 | $136.62 | 746.20 K | $21.87 B |
| 04/30/2025 | $139.45 | $139.21 (-0.17%) | $139.90 | $135.86 | 979.31 K | $21.77 B |
| 04/29/2025 | $144.21 | $139.85 (-3.02%) | $144.21 | $136.58 | 1.21 M | $21.87 B |
| 04/28/2025 | $133.81 | $135.87 (1.54%) | $136.39 | $133.48 | 909.80 K | $21.25 B |
| 04/25/2025 | $134.40 | $133.69 (-0.53%) | $135.04 | $132.14 | 686.83 K | $20.91 B |
| 04/24/2025 | $133.57 | $135.36 (1.34%) | $135.92 | $132.37 | 517.41 K | $21.17 B |
| 04/23/2025 | $134.00 | $134.05 (0.04%) | $137.46 | $133.24 | 735.10 K | $20.97 B |
| 04/22/2025 | $129.92 | $132.95 (2.33%) | $133.35 | $129.55 | 567.23 K | $20.79 B |
| 04/21/2025 | $131.92 | $127.72 (-3.18%) | $132.02 | $126.45 | 699.70 K | $19.98 B |
| 04/17/2025 | $133.01 | $132.24 (-0.58%) | $133.79 | $131.59 | 463.63 K | $20.68 B |
| 04/16/2025 | $133.52 | $132.11 (-1.06%) | $135.32 | $131.46 | 472.50 K | $20.66 B |
| 04/15/2025 | $133.51 | $133.33 (-0.13%) | $135.11 | $132.92 | 430.40 K | $20.85 B |
| 04/14/2025 | $132.31 | $133.31 (0.76%) | $134.60 | $131.54 | 572.44 K | $20.85 B |
| 04/11/2025 | $131.41 | $131.09 (-0.24%) | $132.01 | $128.03 | 842.01 K | $20.50 B |
| 04/10/2025 | $134.25 | $131.60 (-1.97%) | $134.37 | $129.91 | 799.43 K | $20.58 B |
| 04/09/2025 | $125.16 | $134.63 (7.57%) | $135.21 | $123.02 | 1.41 M | $21.06 B |
| 04/08/2025 | $130.82 | $127.05 (-2.88%) | $133.36 | $125.17 | 971.05 K | $19.87 B |
| 04/07/2025 | $129.04 | $126.60 (-1.89%) | $132.44 | $123.58 | 1.16 M | $19.80 B |
| 04/04/2025 | $141.61 | $131.69 (-7.01%) | $142.49 | $130.72 | 1.34 M | $20.60 B |
| 04/03/2025 | $144.03 | $144.70 (0.47%) | $146.61 | $142.99 | 926.40 K | $22.63 B |
| 04/02/2025 | $146.82 | $147.59 (0.52%) | $148.04 | $145.78 | 559.10 K | $23.08 B |
| 04/01/2025 | $147.73 | $147.45 (-0.19%) | $148.69 | $145.66 | 533.00 K | $23.06 B |
| 03/31/2025 | $145.55 | $147.72 (1.49%) | $148.43 | $145.37 | 798.60 K | $23.10 B |
| 03/28/2025 | $147.54 | $145.55 (-1.35%) | $149.02 | $145.28 | 593.80 K | $22.76 B |
| 03/27/2025 | $146.74 | $147.54 (0.55%) | $148.03 | $145.60 | 652.04 K | $23.08 B |
| 03/26/2025 | $146.30 | $146.49 (0.13%) | $148.04 | $145.54 | 601.20 K | $22.91 B |
| 03/25/2025 | $145.67 | $145.80 (0.09%) | $146.98 | $144.46 | 788.10 K | $22.80 B |
| 03/24/2025 | $145.51 | $145.67 (0.11%) | $146.46 | $144.42 | 600.22 K | $22.78 B |
| 03/21/2025 | $145.63 | $145.62 (-0.01%) | $146.70 | $143.60 | 3.57 M | $22.77 B |
| 03/20/2025 | $146.86 | $146.22 (-0.44%) | $147.99 | $145.20 | 845.40 K | $22.87 B |
| 03/19/2025 | $145.60 | $147.68 (1.43%) | $148.32 | $145.60 | 754.10 K | $23.10 B |
| 03/18/2025 | $147.15 | $145.88 (-0.86%) | $147.60 | $145.82 | 1.16 M | $22.82 B |
| 03/17/2025 | $145.05 | $147.22 (1.5%) | $147.59 | $144.22 | 833.80 K | $23.03 B |
| 03/14/2025 | $142.66 | $145.39 (1.91%) | $145.57 | $141.95 | 1.24 M | $22.74 B |
| 03/13/2025 | $139.74 | $141.99 (1.61%) | $142.34 | $139.45 | 1.49 M | $22.21 B |
| 03/12/2025 | $140.18 | $139.96 (-0.16%) | $141.67 | $137.38 | 1.17 M | $21.89 B |
| 03/11/2025 | $138.74 | $140.13 (1%) | $141.06 | $136.71 | 925.61 K | $21.92 B |
| 03/10/2025 | $139.40 | $138.46 (-0.67%) | $142.17 | $137.67 | 641.00 K | $21.66 B |
| 03/07/2025 | $140.23 | $139.96 (-0.19%) | $141.19 | $138.10 | 654.70 K | $21.89 B |
| 03/06/2025 | $141.93 | $140.77 (-0.82%) | $142.13 | $140.06 | 821.00 K | $22.02 B |
| 03/05/2025 | $142.74 | $143.18 (0.31%) | $145.47 | $142.31 | 618.14 K | $22.39 B |
| 03/04/2025 | $147.86 | $143.26 (-3.11%) | $148.23 | $143.13 | 964.02 K | $22.41 B |
| 03/03/2025 | $148.18 | $147.48 (-0.47%) | $150.39 | $146.56 | 751.91 K | $23.07 B |
| 02/28/2025 | $145.82 | $147.81 (1.36%) | $147.95 | $145.25 | 961.62 K | $23.12 B |
| 02/27/2025 | $140.38 | $144.55 (2.97%) | $144.73 | $140.35 | 707.30 K | $22.61 B |
| 02/26/2025 | $140.21 | $140.18 (-0.02%) | $141.12 | $139.45 | 673.11 K | $21.92 B |
| 02/25/2025 | $137.76 | $139.94 (1.58%) | $140.47 | $137.56 | 853.60 K | $21.89 B |
| 02/24/2025 | $135.77 | $137.13 (1%) | $138.15 | $135.77 | 640.11 K | $21.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
