5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
-8.36%
3 MONTH PERFORMANCE
-5.67%
6 MONTH PERFORMANCE
-2.61%
YEAR-TO-DATE PERFORMANCE
-7.29%
1 YEAR PERFORMANCE
+14.07%
Cincinnati Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $133.51 | $133.33 (-0.13%) | $135.11 | $132.92 | 430,070 | $20.83 B |
| 04/14/2025 | $132.31 | $133.31 (0.76%) | $134.60 | $131.54 | 572,435 | $20.82 B |
| 04/11/2025 | $131.41 | $131.09 (-0.24%) | $132.01 | $128.03 | 842,010 | $20.48 B |
| 04/10/2025 | $134.25 | $131.60 (-1.97%) | $134.37 | $129.91 | 799,426 | $20.56 B |
| 04/09/2025 | $125.16 | $134.63 (7.57%) | $135.21 | $123.02 | 1.41 M | $21.03 B |
| 04/08/2025 | $130.82 | $127.05 (-2.88%) | $133.36 | $125.17 | 971,049 | $19.85 B |
| 04/07/2025 | $129.04 | $126.60 (-1.89%) | $132.44 | $123.58 | 1.16 M | $19.77 B |
| 04/04/2025 | $141.61 | $131.69 (-7.01%) | $142.49 | $130.72 | 1.34 M | $20.57 B |
| 04/03/2025 | $144.03 | $144.70 (0.47%) | $146.61 | $142.99 | 926,401 | $22.60 B |
| 04/02/2025 | $146.82 | $147.59 (0.52%) | $148.04 | $145.78 | 559,098 | $23.05 B |
| 04/01/2025 | $147.73 | $147.45 (-0.19%) | $148.69 | $145.66 | 533,000 | $23.03 B |
| 03/31/2025 | $145.55 | $147.72 (1.49%) | $148.43 | $145.37 | 798,600 | $23.07 B |
| 03/28/2025 | $147.54 | $145.55 (-1.35%) | $149.02 | $145.28 | 593,800 | $22.73 B |
| 03/27/2025 | $146.74 | $147.54 (0.55%) | $148.03 | $145.60 | 652,042 | $23.05 B |
| 03/26/2025 | $146.30 | $146.49 (0.13%) | $148.04 | $145.54 | 601,200 | $22.88 B |
| 03/25/2025 | $145.67 | $145.80 (0.09%) | $146.98 | $144.46 | 788,100 | $22.77 B |
| 03/24/2025 | $145.51 | $145.67 (0.11%) | $146.46 | $144.42 | 600,217 | $22.75 B |
| 03/21/2025 | $145.63 | $145.62 (-0.01%) | $146.70 | $143.60 | 3.57 M | $22.75 B |
| 03/20/2025 | $146.86 | $146.22 (-0.44%) | $147.99 | $145.20 | 845,400 | $22.84 B |
| 03/19/2025 | $145.60 | $147.68 (1.43%) | $148.32 | $145.60 | 754,100 | $23.07 B |
| 03/18/2025 | $147.15 | $145.88 (-0.86%) | $147.60 | $145.82 | 1.16 M | $22.79 B |
| 03/17/2025 | $145.05 | $147.22 (1.5%) | $147.59 | $144.22 | 833,800 | $23.00 B |
| 03/14/2025 | $142.66 | $145.39 (1.91%) | $145.57 | $141.95 | 1.24 M | $22.71 B |
| 03/13/2025 | $139.74 | $141.99 (1.61%) | $142.34 | $139.45 | 1.49 M | $22.18 B |
| 03/12/2025 | $140.18 | $139.96 (-0.16%) | $141.67 | $137.38 | 1.17 M | $21.86 B |
| 03/11/2025 | $138.74 | $140.13 (1%) | $141.06 | $136.71 | 925,607 | $21.89 B |
| 03/10/2025 | $139.40 | $138.46 (-0.67%) | $142.17 | $137.67 | 641,000 | $21.63 B |
| 03/07/2025 | $140.23 | $139.96 (-0.19%) | $141.19 | $138.10 | 654,700 | $21.86 B |
| 03/06/2025 | $141.93 | $140.77 (-0.82%) | $142.13 | $140.06 | 821,000 | $21.99 B |
| 03/05/2025 | $142.74 | $143.18 (0.31%) | $145.47 | $142.31 | 618,138 | $22.36 B |
| 03/04/2025 | $147.86 | $143.26 (-3.11%) | $148.23 | $143.13 | 964,020 | $22.38 B |
| 03/03/2025 | $148.18 | $147.48 (-0.47%) | $150.39 | $146.56 | 751,914 | $23.04 B |
| 02/28/2025 | $145.82 | $147.81 (1.36%) | $147.95 | $145.25 | 961,617 | $23.09 B |
| 02/27/2025 | $140.38 | $144.55 (2.97%) | $144.73 | $140.35 | 707,300 | $22.58 B |
| 02/26/2025 | $140.21 | $140.18 (-0.02%) | $141.12 | $139.45 | 673,108 | $21.90 B |
| 02/25/2025 | $137.76 | $139.94 (1.58%) | $140.47 | $137.56 | 853,600 | $21.86 B |
| 02/24/2025 | $135.77 | $137.13 (1%) | $138.15 | $135.77 | 640,113 | $21.42 B |
| 02/21/2025 | $135.83 | $135.14 (-0.51%) | $136.85 | $134.90 | 468,600 | $21.11 B |
| 02/20/2025 | $135.77 | $135.77 (0%) | $135.93 | $133.66 | 603,500 | $21.21 B |
| 02/19/2025 | $136.51 | $136.43 (-0.06%) | $137.50 | $134.92 | 641,723 | $21.31 B |
| 02/18/2025 | $136.97 | $136.61 (-0.26%) | $137.04 | $135.60 | 939,200 | $21.34 B |
| 02/14/2025 | $137.06 | $136.97 (-0.07%) | $138.79 | $136.34 | 948,700 | $21.39 B |
| 02/13/2025 | $134.00 | $137.19 (2.38%) | $137.29 | $133.81 | 1.12 M | $21.43 B |
| 02/12/2025 | $136.87 | $133.67 (-2.34%) | $136.87 | $132.25 | 940,804 | $20.88 B |
| 02/11/2025 | $141.51 | $139.43 (-1.47%) | $145.14 | $138.50 | 1.37 M | $21.78 B |
| 02/10/2025 | $137.41 | $135.62 (-1.3%) | $137.73 | $135.44 | 833,626 | $21.18 B |
| 02/07/2025 | $138.08 | $136.96 (-0.81%) | $138.76 | $136.46 | 632,400 | $21.39 B |
| 02/06/2025 | $137.66 | $137.91 (0.18%) | $138.00 | $136.60 | 764,600 | $21.54 B |
| 02/05/2025 | $136.35 | $136.77 (0.31%) | $137.06 | $135.38 | 666,800 | $21.36 B |
| 02/04/2025 | $136.66 | $135.63 (-0.75%) | $137.48 | $135.40 | 762,205 | $21.19 B |
| 02/03/2025 | $137.07 | $136.93 (-0.1%) | $137.86 | $134.06 | 1.00 M | $21.39 B |
| 01/31/2025 | $138.55 | $137.05 (-1.08%) | $138.62 | $136.43 | 1.76 M | $21.41 B |
| 01/30/2025 | $139.21 | $139.04 (-0.12%) | $140.03 | $138.20 | 571,542 | $21.72 B |
| 01/29/2025 | $139.51 | $138.27 (-0.89%) | $140.31 | $137.44 | 668,600 | $21.60 B |
| 01/28/2025 | $140.75 | $139.42 (-0.94%) | $141.18 | $138.71 | 509,847 | $21.78 B |
| 01/27/2025 | $137.71 | $140.89 (2.31%) | $141.13 | $137.71 | 612,112 | $22.01 B |
| 01/24/2025 | $135.52 | $137.24 (1.27%) | $137.33 | $135.52 | 392,548 | $21.44 B |
| 01/23/2025 | $137.59 | $136.07 (-1.1%) | $138.63 | $135.95 | 771,800 | $21.25 B |
| 01/22/2025 | $141.11 | $138.01 (-2.2%) | $141.64 | $137.88 | 775,400 | $21.56 B |
| 01/21/2025 | $141.16 | $140.13 (-0.73%) | $142.43 | $138.18 | 823,700 | $21.89 B |
| 01/17/2025 | $143.66 | $140.66 (-2.09%) | $144.12 | $140.50 | 607,825 | $21.97 B |
| 01/16/2025 | $140.99 | $142.91 (1.36%) | $143.34 | $140.99 | 434,800 | $22.32 B |
| 01/15/2025 | $143.09 | $141.24 (-1.29%) | $143.94 | $140.77 | 679,900 | $22.06 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.
