-
5 DAY PERFORMANCE
+2.85% -
1 MONTH PERFORMANCE
+12.66% -
3 MONTH PERFORMANCE
+17.81% -
6 MONTH PERFORMANCE
+33.60% -
YEAR-TO-DATE PERFORMANCE
+51.23% -
1 YEAR PERFORMANCE
+53.33%
Cincinnati Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $154.36 | $156.47 (1.37%) | $156.87 | $154.31 | 391,379 | $24.44 B |
| 11/21/2024 | $152.71 | $154.85 (1.4%) | $155.25 | $151.77 | 478,106 | $24.19 B |
| 11/20/2024 | $151.38 | $151.62 (0.16%) | $151.99 | $150.19 | 403,406 | $23.68 B |
| 11/19/2024 | $149.91 | $150.58 (0.45%) | $150.75 | $148.91 | 320,260 | $23.52 B |
| 11/18/2024 | $151.60 | $152.13 (0.35%) | $152.85 | $150.82 | 420,200 | $23.76 B |
| 11/15/2024 | $150.01 | $151.78 (1.18%) | $151.95 | $149.51 | 760,217 | $23.71 B |
| 11/14/2024 | $150.70 | $149.55 (-0.76%) | $150.70 | $148.74 | 639,248 | $23.36 B |
| 11/13/2024 | $149.17 | $150.78 (1.08%) | $151.74 | $149.17 | 371,700 | $23.55 B |
| 11/12/2024 | $150.70 | $151.18 (0.32%) | $152.21 | $150.40 | 358,875 | $23.61 B |
| 11/11/2024 | $149.78 | $151.17 (0.93%) | $152.30 | $149.38 | 412,000 | $23.61 B |
| 11/08/2024 | $147.73 | $148.69 (0.65%) | $149.29 | $147.31 | 412,717 | $23.23 B |
| 11/07/2024 | $148.71 | $147.12 (-1.07%) | $148.95 | $146.45 | 489,543 | $22.98 B |
| 11/06/2024 | $149.00 | $149.68 (0.46%) | $150.96 | $147.84 | 868,245 | $23.38 B |
| 11/05/2024 | $138.18 | $140.37 (1.58%) | $140.60 | $138.13 | 484,026 | $21.93 B |
| 11/04/2024 | $140.29 | $138.19 (-1.5%) | $140.79 | $137.65 | 551,100 | $21.59 B |
| 11/01/2024 | $140.88 | $140.65 (-0.16%) | $142.69 | $140.50 | 393,600 | $21.97 B |
| 10/31/2024 | $143.31 | $140.83 (-1.73%) | $143.85 | $140.76 | 1.07 M | $22.00 B |
| 10/30/2024 | $141.96 | $143.44 (1.04%) | $143.85 | $141.96 | 543,600 | $22.41 B |
| 10/29/2024 | $144.61 | $142.00 (-1.8%) | $145.33 | $141.31 | 670,607 | $22.18 B |
| 10/28/2024 | $142.11 | $144.49 (1.67%) | $144.82 | $141.67 | 866,618 | $22.57 B |
| 10/25/2024 | $139.59 | $141.25 (1.19%) | $141.91 | $137.82 | 857,205 | $22.08 B |
| 10/24/2024 | $139.10 | $138.24 (-0.62%) | $139.52 | $137.89 | 616,600 | $21.61 B |
| 10/23/2024 | $138.24 | $138.88 (0.46%) | $139.22 | $137.33 | 373,615 | $21.71 B |
| 10/22/2024 | $139.51 | $138.60 (-0.65%) | $139.64 | $137.03 | 428,300 | $21.66 B |
| 10/21/2024 | $141.53 | $140.17 (-0.96%) | $142.25 | $139.68 | 452,101 | $21.91 B |
| 10/18/2024 | $140.96 | $141.40 (0.31%) | $141.68 | $139.93 | 625,616 | $22.10 B |
| 10/17/2024 | $140.50 | $141.30 (0.57%) | $141.83 | $139.81 | 1.01 M | $22.09 B |
| 10/16/2024 | $136.61 | $138.22 (1.18%) | $138.74 | $136.58 | 588,000 | $21.60 B |
| 10/15/2024 | $136.71 | $136.80 (0.07%) | $138.98 | $136.64 | 515,346 | $21.38 B |
| 10/14/2024 | $136.35 | $136.88 (0.39%) | $137.00 | $135.06 | 427,730 | $21.39 B |
| 10/11/2024 | $135.85 | $136.39 (0.4%) | $137.47 | $135.46 | 489,132 | $21.32 B |
| 10/10/2024 | $136.28 | $135.01 (-0.93%) | $137.01 | $134.24 | 480,920 | $21.10 B |
| 10/09/2024 | $133.67 | $134.69 (0.76%) | $135.55 | $133.60 | 392,234 | $21.05 B |
| 10/08/2024 | $133.82 | $133.88 (0.04%) | $135.20 | $133.82 | 498,201 | $20.93 B |
| 10/07/2024 | $138.78 | $132.86 (-4.27%) | $138.94 | $132.13 | 561,710 | $20.77 B |
| 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 |