5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Cincinnati Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $178.71 | $177.14 (-0.88%) | $178.71 | $176.38 | 28.94 K | |
| 08/06/2026 | $179.69 | $179.04 (-0.36%) | $179.69 | $177.00 | 547.91 K | $27.60 B |
| 08/05/2026 | $180.84 | $177.79 (-1.69%) | $181.00 | $176.78 | 855.36 K | $27.41 B |
| 08/04/2026 | $175.54 | $179.42 (2.21%) | $179.68 | $174.61 | 525.92 K | $27.66 B |
| 08/03/2026 | $178.31 | $178.03 (-0.16%) | $179.55 | $176.45 | 744.71 K | $27.45 B |
| 07/31/2026 | $173.62 | $177.68 (2.34%) | $177.95 | $172.87 | 944.65 K | $27.39 B |
| 07/30/2026 | $179.92 | $174.73 (-2.88%) | $179.92 | $173.90 | 962.40 K | $26.94 B |
| 07/29/2026 | $180.65 | $181.33 (0.38%) | $181.45 | $178.46 | 918.42 K | $27.96 B |
| 07/28/2026 | $176.46 | $182.63 (3.5%) | $186.19 | $174.20 | 1.45 M | $28.16 B |
| 07/27/2026 | $183.33 | $184.23 (0.49%) | $186.33 | $183.22 | 960.69 K | $28.40 B |
| 07/24/2026 | $179.84 | $182.81 (1.65%) | $183.28 | $179.64 | 742.11 K | $28.19 B |
| 07/23/2026 | $178.72 | $179.38 (0.37%) | $179.88 | $176.96 | 639.85 K | $27.77 B |
| 07/22/2026 | $180.35 | $179.23 (-0.62%) | $180.52 | $177.97 | 521.80 K | $27.75 B |
| 07/21/2026 | $179.57 | $180.51 (0.52%) | $180.52 | $177.33 | 706.73 K | $27.94 B |
| 07/20/2026 | $180.48 | $180.36 (-0.07%) | $182.09 | $180.12 | 944.90 K | $27.92 B |
| 07/17/2026 | $176.95 | $180.79 (2.17%) | $182.66 | $176.95 | 1.36 M | $27.99 B |
| 07/16/2026 | $173.53 | $176.29 (1.59%) | $176.36 | $173.05 | 1.17 M | $27.29 B |
| 07/15/2026 | $178.77 | $172.43 (-3.55%) | $178.77 | $172.07 | 1.02 M | $26.69 B |
| 07/14/2026 | $181.49 | $180.03 (-0.8%) | $183.16 | $179.86 | 563.31 K | $27.87 B |
| 07/13/2026 | $180.88 | $182.67 (0.99%) | $183.50 | $179.95 | 734.60 K | $28.28 B |
| 07/10/2026 | $176.78 | $179.28 (1.41%) | $179.54 | $175.90 | 1.01 M | $27.75 B |
| 07/09/2026 | $182.12 | $175.43 (-3.67%) | $182.64 | $173.40 | 2.20 M | $27.16 B |
| 07/08/2026 | $188.39 | $181.57 (-3.62%) | $188.55 | $181.33 | 953.90 K | $28.11 B |
| 07/07/2026 | $191.16 | $189.06 (-1.1%) | $194.81 | $188.93 | 954.74 K | $29.27 B |
| 07/06/2026 | $190.55 | $189.59 (-0.5%) | $192.06 | $189.11 | 730.70 K | $29.35 B |
| 07/02/2026 | $188.65 | $192.03 (1.79%) | $192.09 | $186.88 | 798.43 K | $29.73 B |
| 07/01/2026 | $185.86 | $187.21 (0.73%) | $187.79 | $185.39 | 711.90 K | $28.98 B |
| 06/30/2026 | $186.16 | $185.14 (-0.55%) | $187.40 | $184.20 | 684.97 K | $28.66 B |
| 06/29/2026 | $183.39 | $186.16 (1.51%) | $186.36 | $182.52 | 693.50 K | $28.82 B |
| 06/26/2026 | $179.14 | $184.08 (2.76%) | $185.20 | $178.16 | 1.55 M | $28.50 B |
| 06/25/2026 | $178.26 | $177.73 (-0.3%) | $180.96 | $177.05 | 607.10 K | $27.51 B |
| 06/24/2026 | $176.74 | $178.45 (0.97%) | $180.21 | $175.73 | 829.81 K | $27.62 B |
| 06/23/2026 | $173.21 | $175.81 (1.5%) | $175.98 | $171.62 | 956.72 K | $27.22 B |
| 06/22/2026 | $170.56 | $172.46 (1.11%) | $175.34 | $170.56 | 929.74 K | $26.70 B |
| 06/18/2026 | $171.87 | $170.20 (-0.97%) | $172.11 | $169.65 | 3.24 M | $26.35 B |
| 06/17/2026 | $170.17 | $171.47 (0.76%) | $173.53 | $170.17 | 704.70 K | $26.54 B |
| 06/16/2026 | $171.00 | $171.79 (0.46%) | $172.67 | $169.96 | 676.02 K | $26.59 B |
| 06/15/2026 | $169.01 | $169.34 (0.2%) | $170.61 | $168.18 | 748.10 K | $26.21 B |
| 06/12/2026 | $169.23 | $169.01 (-0.13%) | $169.83 | $166.80 | 600.30 K | $26.16 B |
| 06/11/2026 | $167.51 | $168.30 (0.47%) | $170.43 | $167.27 | 1.28 M | $26.05 B |
| 06/10/2026 | $165.31 | $166.43 (0.68%) | $167.88 | $164.77 | 510.60 K | $25.76 B |
| 06/09/2026 | $163.19 | $163.83 (0.39%) | $165.36 | $162.56 | 725.70 K | $25.36 B |
| 06/08/2026 | $165.29 | $162.25 (-1.84%) | $165.30 | $162.15 | 472.11 K | $25.12 B |
| 06/05/2026 | $162.14 | $165.29 (1.94%) | $165.65 | $162.14 | 523.42 K | $25.59 B |
| 06/04/2026 | $160.29 | $160.66 (0.23%) | $162.38 | $160.00 | 851.90 K | $24.87 B |
| 06/03/2026 | $157.47 | $158.01 (0.34%) | $159.67 | $157.46 | 753.13 K | $24.46 B |
| 06/02/2026 | $156.40 | $158.00 (1.02%) | $159.01 | $156.18 | 630.14 K | $24.46 B |
| 06/01/2026 | $156.36 | $156.83 (0.3%) | $158.49 | $155.61 | 768.00 K | $24.28 B |
| 05/29/2026 | $159.17 | $157.42 (-1.1%) | $160.04 | $157.14 | 835.95 K | $24.37 B |
| 05/28/2026 | $161.98 | $160.00 (-1.22%) | $163.03 | $159.38 | 628.07 K | $24.77 B |
| 05/27/2026 | $167.04 | $162.94 (-2.45%) | $167.82 | $162.58 | 492.60 K | $25.22 B |
| 05/26/2026 | $168.10 | $167.04 (-0.63%) | $168.78 | $166.99 | 388.61 K | $25.86 B |
| 05/22/2026 | $168.25 | $168.10 (-0.09%) | $169.50 | $167.61 | 332.12 K | $26.02 B |
| 05/21/2026 | $167.93 | $168.37 (0.26%) | $168.54 | $165.52 | 620.00 K | $26.06 B |
| 05/20/2026 | $167.30 | $168.53 (0.74%) | $168.85 | $166.32 | 526.21 K | $26.09 B |
| 05/19/2026 | $167.65 | $167.85 (0.12%) | $168.51 | $166.00 | 517.92 K | $25.98 B |
| 05/18/2026 | $166.42 | $167.65 (0.74%) | $169.28 | $166.42 | 646.05 K | $25.95 B |
| 05/15/2026 | $166.35 | $166.42 (0.04%) | $167.66 | $165.27 | 848.22 K | $25.76 B |
| 05/14/2026 | $163.84 | $165.31 (0.9%) | $165.55 | $163.84 | 630.50 K | $25.59 B |
| 05/13/2026 | $163.79 | $163.26 (-0.32%) | $165.18 | $161.74 | 708.50 K | $25.27 B |
| 05/12/2026 | $163.75 | $163.79 (0.02%) | $165.26 | $162.66 | 732.84 K | $25.36 B |
| 05/11/2026 | $161.74 | $163.33 (0.98%) | $163.54 | $161.28 | 839.60 K | $25.28 B |
| 05/08/2026 | $161.44 | $161.50 (0.04%) | $162.78 | $160.98 | 664.40 K | $25.00 B |
| 05/07/2026 | $159.92 | $162.05 (1.33%) | $162.41 | $159.50 | 777.22 K | $25.09 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.
