5 DAY PERFORMANCE
+0.26%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
+1.58%
6 MONTH PERFORMANCE
+9.62%
YEAR-TO-DATE PERFORMANCE
+4.47%
1 YEAR PERFORMANCE
+17.12%
Cincinnati Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $151.66 | $150.13 (-1.01%) | $153.44 | $149.38 | 510.60 K | $23.47 B |
| 08/07/2025 | $154.45 | $151.47 (-1.93%) | $154.45 | $150.79 | 534.74 K | $23.67 B |
| 08/06/2025 | $150.85 | $154.05 (2.12%) | $154.43 | $150.43 | 811.80 K | $24.08 B |
| 08/05/2025 | $150.39 | $150.43 (0.03%) | $151.14 | $149.50 | 569.21 K | $23.51 B |
| 08/04/2025 | $146.52 | $149.74 (2.2%) | $149.78 | $146.52 | 523.36 K | $23.40 B |
| 08/01/2025 | $146.79 | $146.19 (-0.41%) | $146.79 | $143.87 | 694.70 K | $22.86 B |
| 07/31/2025 | $149.00 | $147.51 (-1%) | $150.68 | $146.97 | 869.90 K | $23.07 B |
| 07/30/2025 | $153.26 | $149.51 (-2.45%) | $153.33 | $148.94 | 885.00 K | $23.38 B |
| 07/29/2025 | $154.47 | $152.42 (-1.33%) | $157.51 | $151.11 | 1.15 M | $23.84 B |
| 07/28/2025 | $149.06 | $147.10 (-1.31%) | $149.53 | $147.07 | 829.07 K | $23.01 B |
| 07/25/2025 | $148.32 | $149.40 (0.73%) | $150.25 | $147.53 | 419.30 K | $23.37 B |
| 07/24/2025 | $150.04 | $147.87 (-1.45%) | $150.07 | $146.33 | 659.14 K | $23.13 B |
| 07/23/2025 | $152.02 | $150.92 (-0.72%) | $152.02 | $149.79 | 270.98 K | $23.60 B |
| 07/22/2025 | $149.59 | $151.00 (0.94%) | $151.26 | $149.00 | 382.75 K | $23.62 B |
| 07/21/2025 | $150.39 | $149.00 (-0.92%) | $151.23 | $148.77 | 376.03 K | $23.30 B |
| 07/18/2025 | $149.85 | $150.73 (0.59%) | $151.07 | $148.34 | 699.34 K | $23.57 B |
| 07/17/2025 | $146.76 | $149.03 (1.55%) | $149.39 | $145.00 | 578.63 K | $23.31 B |
| 07/16/2025 | $146.47 | $147.73 (0.86%) | $147.95 | $145.00 | 479.50 K | $23.10 B |
| 07/15/2025 | $148.64 | $145.80 (-1.91%) | $149.02 | $145.52 | 885.20 K | $22.80 B |
| 07/14/2025 | $147.34 | $149.26 (1.3%) | $149.58 | $147.20 | 340.75 K | $23.34 B |
| 07/11/2025 | $147.41 | $147.41 (0%) | $148.25 | $146.20 | 448.90 K | $23.05 B |
| 07/10/2025 | $146.50 | $147.85 (0.92%) | $148.34 | $145.44 | 456.50 K | $23.12 B |
| 07/09/2025 | $146.72 | $146.71 (-0.01%) | $146.75 | $145.36 | 671.00 K | $22.95 B |
| 07/08/2025 | $145.96 | $146.09 (0.09%) | $147.21 | $145.43 | 539.40 K | $22.85 B |
| 07/07/2025 | $148.35 | $146.23 (-1.43%) | $149.08 | $145.45 | 442.80 K | $22.87 B |
| 07/03/2025 | $146.41 | $148.59 (1.49%) | $148.70 | $145.44 | 472.52 K | $23.24 B |
| 07/02/2025 | $149.06 | $146.11 (-1.98%) | $149.06 | $144.57 | 542.91 K | $22.85 B |
| 07/01/2025 | $148.57 | $149.38 (0.55%) | $150.04 | $148.37 | 542.80 K | $23.36 B |
| 06/30/2025 | $145.86 | $148.92 (2.1%) | $149.33 | $145.64 | 721.14 K | $23.29 B |
| 06/27/2025 | $145.37 | $146.23 (0.59%) | $146.63 | $144.62 | 1.01 M | $22.87 B |
| 06/26/2025 | $144.37 | $145.76 (0.96%) | $145.95 | $143.83 | 337.60 K | $22.80 B |
| 06/25/2025 | $146.69 | $143.72 (-2.02%) | $146.69 | $143.37 | 645.65 K | $22.48 B |
| 06/24/2025 | $147.92 | $146.69 (-0.83%) | $147.92 | $146.35 | 533.44 K | $22.94 B |
| 06/23/2025 | $144.83 | $147.24 (1.66%) | $147.29 | $144.45 | 590.96 K | $23.03 B |
| 06/20/2025 | $145.70 | $145.44 (-0.18%) | $146.82 | $145.18 | 1.16 M | $22.75 B |
| 06/18/2025 | $145.43 | $145.70 (0.19%) | $147.19 | $145.34 | 498.60 K | $22.79 B |
| 06/17/2025 | $145.55 | $145.27 (-0.19%) | $145.79 | $143.63 | 509.30 K | $22.72 B |
| 06/16/2025 | $146.59 | $146.70 (0.08%) | $148.10 | $146.01 | 729.00 K | $22.94 B |
| 06/13/2025 | $147.29 | $146.36 (-0.63%) | $148.13 | $145.00 | 440.85 K | $22.89 B |
| 06/12/2025 | $146.67 | $148.25 (1.08%) | $148.28 | $146.26 | 438.34 K | $23.19 B |
| 06/11/2025 | $146.98 | $146.99 (0.01%) | $147.67 | $145.79 | 427.20 K | $22.99 B |
| 06/10/2025 | $148.19 | $147.05 (-0.77%) | $148.48 | $146.41 | 396.70 K | $23.00 B |
| 06/09/2025 | $151.03 | $148.97 (-1.36%) | $151.06 | $145.74 | 386.42 K | $23.30 B |
| 06/06/2025 | $151.00 | $151.03 (0.02%) | $152.01 | $150.15 | 350.11 K | $23.62 B |
| 06/05/2025 | $149.76 | $149.87 (0.07%) | $150.08 | $148.37 | 419.40 K | $23.44 B |
| 06/04/2025 | $151.51 | $149.76 (-1.16%) | $151.51 | $149.72 | 480.33 K | $23.42 B |
| 06/03/2025 | $151.60 | $151.51 (-0.06%) | $152.33 | $148.34 | 517.20 K | $23.70 B |
| 06/02/2025 | $150.57 | $151.60 (0.68%) | $151.60 | $148.17 | 537.20 K | $23.71 B |
| 05/30/2025 | $149.61 | $150.82 (0.81%) | $151.12 | $148.59 | 1.11 M | $23.59 B |
| 05/29/2025 | $147.86 | $149.97 (1.43%) | $150.00 | $147.58 | 473.61 K | $23.46 B |
| 05/28/2025 | $149.25 | $147.82 (-0.96%) | $149.29 | $147.60 | 436.67 K | $23.12 B |
| 05/27/2025 | $147.59 | $149.47 (1.27%) | $149.53 | $146.13 | 448.40 K | $23.38 B |
| 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 |
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.
