-
5 DAY PERFORMANCE
+1.05% -
1 MONTH PERFORMANCE
+2.46% -
3 MONTH PERFORMANCE
+19.90% -
6 MONTH PERFORMANCE
+14.15% -
YEAR-TO-DATE PERFORMANCE
+34.08% -
1 YEAR PERFORMANCE
+38.36%
Cincinnati Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $136.00 | $138.72 (2%) | $138.92 | $135.50 | 432,250 | $21.68 B |
| 10/03/2024 | $136.29 | $135.74 (-0.4%) | $136.32 | $135.20 | 240,700 | $21.22 B |
| 10/02/2024 | $137.28 | $136.70 (-0.42%) | $137.71 | $136.47 | 279,700 | $21.37 B |
| 10/01/2024 | $136.41 | $137.28 (0.64%) | $137.93 | $135.01 | 515,925 | $21.46 B |
| 09/30/2024 | $136.01 | $136.12 (0.08%) | $136.42 | $134.00 | 601,725 | $21.28 B |
| 09/27/2024 | $135.19 | $135.64 (0.33%) | $136.26 | $135.00 | 364,625 | $21.20 B |
| 09/26/2024 | $135.68 | $134.96 (-0.53%) | $136.21 | $134.18 | 412,900 | $21.09 B |
| 09/25/2024 | $137.26 | $135.22 (-1.49%) | $137.26 | $135.10 | 443,500 | $21.13 B |
| 09/24/2024 | $136.23 | $136.19 (-0.03%) | $136.60 | $134.69 | 291,227 | $21.29 B |
| 09/23/2024 | $135.46 | $136.23 (0.57%) | $136.29 | $134.70 | 383,300 | $21.29 B |
| 09/20/2024 | $135.32 | $134.63 (-0.51%) | $135.86 | $134.43 | 1.52 M | $21.04 B |
| 09/19/2024 | $136.96 | $135.77 (-0.87%) | $137.65 | $134.35 | 384,413 | $21.22 B |
| 09/18/2024 | $136.44 | $136.30 (-0.1%) | $137.34 | $135.74 | 434,819 | $21.30 B |
| 09/17/2024 | $136.38 | $136.17 (-0.15%) | $137.61 | $135.92 | 761,518 | $21.28 B |
| 09/16/2024 | $136.54 | $137.18 (0.47%) | $137.61 | $135.92 | 626,200 | $21.44 B |
| 09/13/2024 | $135.62 | $135.82 (0.15%) | $136.37 | $134.84 | 315,221 | $21.23 B |
| 09/12/2024 | $133.99 | $135.12 (0.84%) | $135.22 | $133.55 | 305,245 | $21.12 B |
| 09/11/2024 | $136.85 | $133.97 (-2.1%) | $137.13 | $132.22 | 597,737 | $20.94 B |
| 09/10/2024 | $137.47 | $137.44 (-0.02%) | $138.56 | $136.53 | 327,716 | $21.48 B |
| 09/09/2024 | $136.14 | $137.47 (0.98%) | $138.49 | $133.88 | 840,626 | $21.49 B |
| 09/06/2024 | $136.33 | $135.39 (-0.69%) | $137.32 | $134.97 | 468,423 | $21.16 B |
| 09/05/2024 | $138.91 | $136.34 (-1.85%) | $139.15 | $135.67 | 466,000 | $21.31 B |
| 09/04/2024 | $138.55 | $138.20 (-0.25%) | $139.34 | $137.41 | 578,829 | $21.60 B |
| 09/03/2024 | $136.79 | $137.57 (0.57%) | $138.42 | $136.42 | 528,600 | $21.50 B |
| 08/30/2024 | $135.75 | $137.03 (0.94%) | $137.51 | $135.60 | 726,400 | $21.42 B |
| 08/29/2024 | $135.00 | $135.61 (0.45%) | $135.92 | $133.53 | 372,041 | $21.20 B |
| 08/28/2024 | $133.91 | $134.82 (0.68%) | $134.91 | $132.83 | 456,635 | $21.07 B |
| 08/27/2024 | $132.94 | $133.60 (0.5%) | $133.71 | $132.59 | 339,549 | $20.88 B |
| 08/26/2024 | $133.11 | $132.56 (-0.41%) | $134.23 | $132.43 | 224,800 | $20.72 B |
| 08/23/2024 | $132.61 | $132.81 (0.15%) | $133.12 | $131.75 | 200,361 | $20.76 B |
| 08/22/2024 | $130.98 | $131.97 (0.76%) | $132.05 | $130.33 | 353,000 | $20.63 B |
| 08/21/2024 | $131.60 | $131.04 (-0.43%) | $132.00 | $130.23 | 236,701 | $20.48 B |
| 08/20/2024 | $131.32 | $130.66 (-0.5%) | $131.50 | $130.44 | 258,600 | $20.42 B |
| 08/19/2024 | $131.14 | $131.32 (0.14%) | $131.98 | $131.13 | 216,824 | $20.53 B |
| 08/16/2024 | $129.08 | $131.12 (1.58%) | $131.27 | $129.02 | 515,003 | $20.49 B |
| 08/15/2024 | $130.77 | $129.87 (-0.69%) | $131.21 | $129.31 | 433,422 | $20.30 B |
| 08/14/2024 | $128.39 | $130.07 (1.31%) | $130.67 | $127.66 | 553,943 | $20.33 B |
| 08/13/2024 | $127.77 | $128.47 (0.55%) | $128.60 | $126.65 | 412,000 | $20.08 B |
| 08/12/2024 | $128.04 | $126.86 (-0.92%) | $128.54 | $126.80 | 275,438 | $19.83 B |
| 08/09/2024 | $127.23 | $128.18 (0.75%) | $128.27 | $126.45 | 296,725 | $20.03 B |
| 08/08/2024 | $126.61 | $127.36 (0.59%) | $127.69 | $126.55 | 367,415 | $19.91 B |
| 08/07/2024 | $127.10 | $126.27 (-0.65%) | $128.41 | $125.87 | 651,035 | $19.74 B |
| 08/06/2024 | $126.09 | $126.78 (0.55%) | $129.06 | $126.09 | 606,626 | $19.82 B |
| 08/05/2024 | $129.14 | $125.82 (-2.57%) | $129.14 | $125.02 | 892,400 | $19.67 B |
| 08/02/2024 | $129.08 | $130.35 (0.98%) | $130.67 | $126.64 | 1.14 M | $20.37 B |
| 08/01/2024 | $131.25 | $129.94 (-1%) | $132.69 | $127.13 | 1.71 M | $20.31 B |
| 07/31/2024 | $129.78 | $130.62 (0.65%) | $131.08 | $129.19 | 1.44 M | $20.42 B |
| 07/30/2024 | $127.45 | $130.18 (2.14%) | $130.57 | $127.27 | 1.07 M | $20.35 B |
| 07/29/2024 | $124.59 | $126.45 (1.49%) | $126.62 | $124.59 | 651,018 | $19.76 B |
| 07/26/2024 | $116.00 | $123.96 (6.86%) | $125.77 | $115.43 | 889,500 | $19.37 B |
| 07/25/2024 | $120.75 | $120.30 (-0.37%) | $122.73 | $120.02 | 780,752 | $18.80 B |
| 07/24/2024 | $121.95 | $120.03 (-1.57%) | $121.95 | $119.79 | 754,932 | $18.76 B |
| 07/23/2024 | $120.39 | $121.20 (0.67%) | $121.41 | $119.72 | 696,435 | $18.94 B |
| 07/22/2024 | $121.85 | $120.39 (-1.2%) | $122.00 | $120.18 | 625,703 | $18.88 B |
| 07/19/2024 | $126.32 | $121.03 (-4.19%) | $126.46 | $120.34 | 989,434 | $18.98 B |
| 07/18/2024 | $126.59 | $126.01 (-0.46%) | $128.23 | $125.79 | 571,800 | $19.76 B |
| 07/17/2024 | $125.94 | $127.17 (0.98%) | $128.17 | $125.94 | 816,200 | $19.94 B |
| 07/16/2024 | $123.71 | $125.13 (1.15%) | $125.96 | $123.57 | 626,315 | $19.62 B |
| 07/15/2024 | $122.74 | $123.26 (0.42%) | $124.28 | $122.53 | 730,000 | $19.33 B |
| 07/12/2024 | $122.22 | $122.34 (0.1%) | $123.54 | $121.65 | 662,600 | $19.18 B |
| 07/11/2024 | $119.61 | $121.41 (1.5%) | $121.54 | $119.07 | 1.18 M | $19.04 B |
| 07/10/2024 | $117.22 | $119.10 (1.6%) | $119.16 | $117.21 | 701,200 | $18.67 B |
| 07/09/2024 | $116.56 | $116.93 (0.32%) | $118.46 | $116.15 | 524,900 | $18.33 B |
| 07/08/2024 | $116.47 | $116.68 (0.18%) | $117.65 | $116.45 | 390,728 | $18.30 B |