5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
+6.25%
6 MONTH PERFORMANCE
+9.61%
YEAR-TO-DATE PERFORMANCE
+13.63%
1 YEAR PERFORMANCE
+6.27%
Cincinnati Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $161.40 | $161.67 (0.17%) | $163.18 | $161.40 | 155.06 K | $25.42 B |
| 12/08/2025 | $162.20 | $161.30 (-0.55%) | $162.22 | $160.42 | 442.89 K | $25.21 B |
| 12/05/2025 | $162.41 | $162.30 (-0.07%) | $162.78 | $161.08 | 393.03 K | $25.37 B |
| 12/04/2025 | $162.78 | $163.01 (0.14%) | $164.15 | $162.41 | 351.00 K | $25.48 B |
| 12/03/2025 | $163.77 | $162.83 (-0.57%) | $164.56 | $161.66 | 497.23 K | $25.45 B |
| 12/02/2025 | $166.03 | $163.77 (-1.36%) | $166.81 | $163.52 | 759.90 K | $25.60 B |
| 12/01/2025 | $166.85 | $166.03 (-0.49%) | $168.67 | $165.45 | 466.80 K | $25.95 B |
| 11/28/2025 | $169.25 | $167.59 (-0.98%) | $169.43 | $167.22 | 266.30 K | $26.19 B |
| 11/26/2025 | $168.26 | $168.48 (0.13%) | $169.86 | $167.96 | 718.01 K | $26.33 B |
| 11/25/2025 | $168.20 | $168.38 (0.11%) | $169.23 | $167.88 | 374.60 K | $26.32 B |
| 11/24/2025 | $165.49 | $166.71 (0.74%) | $167.47 | $164.66 | 844.30 K | $26.06 B |
| 11/21/2025 | $164.09 | $166.02 (1.18%) | $167.89 | $163.82 | 606.13 K | $25.95 B |
| 11/20/2025 | $162.90 | $163.66 (0.47%) | $164.96 | $162.71 | 367.35 K | $25.58 B |
| 11/19/2025 | $162.57 | $161.65 (-0.57%) | $162.89 | $160.58 | 403.42 K | $25.27 B |
| 11/18/2025 | $161.82 | $162.37 (0.34%) | $164.15 | $161.00 | 540.55 K | $25.38 B |
| 11/17/2025 | $164.43 | $161.44 (-1.82%) | $164.55 | $160.94 | 544.82 K | $25.23 B |
| 11/14/2025 | $166.14 | $163.90 (-1.35%) | $166.54 | $163.74 | 510.90 K | $25.62 B |
| 11/13/2025 | $166.71 | $166.01 (-0.42%) | $167.95 | $165.65 | 517.70 K | $25.95 B |
| 11/12/2025 | $165.72 | $166.89 (0.71%) | $168.20 | $165.49 | 357.90 K | $26.08 B |
| 11/11/2025 | $166.77 | $166.13 (-0.38%) | $168.00 | $165.56 | 397.40 K | $25.97 B |
| 11/10/2025 | $164.24 | $166.40 (1.32%) | $167.10 | $163.69 | 431.10 K | $26.01 B |
| 11/07/2025 | $161.89 | $164.64 (1.7%) | $164.77 | $161.58 | 694.82 K | $25.73 B |
| 11/06/2025 | $160.19 | $161.38 (0.74%) | $161.87 | $160.10 | 603.74 K | $25.22 B |
| 11/05/2025 | $157.77 | $160.04 (1.44%) | $160.26 | $156.90 | 520.44 K | $25.01 B |
| 11/04/2025 | $153.85 | $157.39 (2.3%) | $157.40 | $153.82 | 647.30 K | $24.60 B |
| 11/03/2025 | $153.86 | $153.66 (-0.13%) | $154.91 | $151.99 | 750.15 K | $24.02 B |
| 10/31/2025 | $152.95 | $154.59 (1.07%) | $155.92 | $152.75 | 998.84 K | $24.16 B |
| 10/30/2025 | $151.50 | $154.36 (1.89%) | $154.61 | $150.93 | 742.57 K | $24.13 B |
| 10/29/2025 | $150.70 | $151.83 (0.75%) | $152.27 | $150.00 | 790.91 K | $23.73 B |
| 10/28/2025 | $157.10 | $151.75 (-3.41%) | $157.10 | $151.42 | 970.74 K | $23.72 B |
| 10/27/2025 | $156.74 | $157.64 (0.57%) | $158.34 | $156.50 | 657.77 K | $24.64 B |
| 10/24/2025 | $155.72 | $156.67 (0.61%) | $157.09 | $155.72 | 370.22 K | $24.49 B |
| 10/23/2025 | $155.66 | $155.72 (0.04%) | $156.59 | $154.93 | 350.25 K | $24.34 B |
| 10/22/2025 | $157.24 | $155.47 (-1.13%) | $157.79 | $154.83 | 495.95 K | $24.30 B |
| 10/21/2025 | $154.06 | $156.29 (1.45%) | $156.87 | $153.52 | 496.20 K | $24.43 B |
| 10/20/2025 | $153.92 | $154.90 (0.64%) | $155.16 | $153.04 | 379.50 K | $24.21 B |
| 10/17/2025 | $151.72 | $153.02 (0.86%) | $154.43 | $151.72 | 592.61 K | $23.92 B |
| 10/16/2025 | $153.98 | $151.39 (-1.68%) | $154.62 | $151.09 | 675.44 K | $23.66 B |
| 10/15/2025 | $158.56 | $156.35 (-1.39%) | $159.53 | $155.53 | 573.80 K | $24.44 B |
| 10/14/2025 | $157.42 | $158.75 (0.84%) | $159.30 | $156.71 | 499.00 K | $24.81 B |
| 10/13/2025 | $159.00 | $157.88 (-0.7%) | $159.67 | $157.33 | 487.10 K | $24.68 B |
| 10/10/2025 | $162.64 | $158.97 (-2.26%) | $163.55 | $158.70 | 712.14 K | $24.85 B |
| 10/09/2025 | $165.61 | $161.68 (-2.37%) | $166.19 | $161.06 | 540.40 K | $25.27 B |
| 10/08/2025 | $165.43 | $165.55 (0.07%) | $166.79 | $164.77 | 445.11 K | $25.88 B |
| 10/07/2025 | $165.21 | $165.69 (0.29%) | $166.90 | $165.00 | 406.10 K | $25.90 B |
| 10/06/2025 | $164.31 | $165.21 (0.55%) | $165.93 | $163.65 | 476.01 K | $25.82 B |
| 10/03/2025 | $160.51 | $163.29 (1.73%) | $164.03 | $160.51 | 594.11 K | $25.52 B |
| 10/02/2025 | $158.85 | $160.51 (1.05%) | $160.64 | $158.48 | 452.30 K | $25.09 B |
| 10/01/2025 | $157.50 | $159.79 (1.45%) | $160.34 | $157.21 | 484.61 K | $24.98 B |
| 09/30/2025 | $156.46 | $158.10 (1.05%) | $158.40 | $155.81 | 378.70 K | $24.71 B |
| 09/29/2025 | $157.04 | $156.37 (-0.43%) | $157.32 | $155.87 | 396.90 K | $24.44 B |
| 09/26/2025 | $155.29 | $156.90 (1.04%) | $157.14 | $155.15 | 312.00 K | $24.52 B |
| 09/25/2025 | $154.83 | $154.42 (-0.26%) | $156.57 | $154.12 | 380.41 K | $24.14 B |
| 09/24/2025 | $154.53 | $154.52 (-0.01%) | $155.23 | $154.01 | 337.63 K | $24.15 B |
| 09/23/2025 | $154.05 | $154.44 (0.25%) | $156.03 | $154.05 | 302.80 K | $24.14 B |
| 09/22/2025 | $154.47 | $154.69 (0.14%) | $155.51 | $153.91 | 357.90 K | $24.18 B |
| 09/19/2025 | $156.48 | $156.11 (-0.24%) | $156.89 | $154.27 | 1.12 M | $24.40 B |
| 09/18/2025 | $153.66 | $155.93 (1.48%) | $156.10 | $153.66 | 426.10 K | $24.37 B |
| 09/17/2025 | $153.05 | $154.48 (0.93%) | $156.36 | $152.98 | 405.94 K | $24.15 B |
| 09/16/2025 | $154.69 | $153.27 (-0.92%) | $154.70 | $153.10 | 434.70 K | $23.96 B |
| 09/15/2025 | $157.15 | $155.13 (-1.29%) | $157.65 | $154.65 | 515.90 K | $24.25 B |
| 09/12/2025 | $156.36 | $156.86 (0.32%) | $157.67 | $156.14 | 613.70 K | $24.52 B |
| 09/11/2025 | $152.51 | $156.76 (2.79%) | $156.90 | $152.18 | 395.30 K | $24.50 B |
| 09/10/2025 | $152.33 | $152.31 (-0.01%) | $152.95 | $151.22 | 443.10 K | $23.81 B |
| 09/09/2025 | $153.07 | $153.69 (0.41%) | $154.78 | $153.07 | 408.00 K | $24.02 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.
