Cincinnati Financial Corporation (CINF) Historical Stock Data
167.07 ↑1.21 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CINF is up 0.16% a day on average. There have been 17 days where Cincinnati Financial Corporation closed green and 13 days where CINF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 166.80 | 167.07 | ↑$0.27 (0.16%) | 165.36 | 167.64 | 484.83K |
| 2025-12-12 | 167.35 | 165.86 | ↓$1.49 (-0.89%) | 164.74 | 167.35 | 481.66K |
| 2025-12-11 | 163.08 | 165.02 | ↑$1.94 (1.19%) | 163.08 | 166.36 | 503.42K |
| 2025-12-10 | 161.29 | 162.62 | ↑$1.33 (0.82%) | 161.04 | 163.82 | 1.03M |
| 2025-12-09 | 161.40 | 161.49 | ↑$0.09 (0.06%) | 161.37 | 163.09 | 339.53K |
| 2025-12-08 | 162.20 | 161.30 | ↓$0.90 (-0.55%) | 160.42 | 162.22 | 422.83K |
| 2025-12-05 | 162.41 | 162.30 | ↓$0.11 (-0.07%) | 161.08 | 162.78 | 392.87K |
| 2025-12-04 | 162.78 | 163.01 | ↑$0.23 (0.14%) | 162.41 | 164.15 | 324.44K |
| 2025-12-03 | 163.77 | 162.83 | ↓$0.94 (-0.57%) | 161.66 | 164.56 | 370.18K |
| 2025-12-02 | 166.03 | 163.77 | ↓$2.26 (-1.36%) | 163.52 | 166.81 | 540.15K |
| 2025-12-01 | 166.85 | 166.03 | ↓$0.82 (-0.49%) | 165.49 | 168.60 | 449.19K |
| 2025-11-28 | 169.25 | 167.59 | ↓$1.66 (-0.98%) | 167.22 | 169.42 | 266.26K |
| 2025-11-26 | 168.26 | 168.48 | ↑$0.22 (0.13%) | 167.96 | 169.86 | 684.06K |
| 2025-11-25 | 168.20 | 168.38 | ↑$0.18 (0.11%) | 167.88 | 169.23 | 374.58K |
| 2025-11-24 | 165.49 | 166.71 | ↑$1.22 (0.74%) | 164.66 | 167.47 | 780.22K |
| 2025-11-21 | 164.09 | 166.02 | ↑$1.93 (1.18%) | 163.82 | 167.88 | 521.24K |
| 2025-11-20 | 162.90 | 163.66 | ↑$0.76 (0.47%) | 162.71 | 164.95 | 361.08K |
| 2025-11-19 | 162.57 | 161.65 | ↓$0.92 (-0.57%) | 160.59 | 162.89 | 369.08K |
| 2025-11-18 | 161.05 | 162.37 | ↑$1.33 (0.82%) | 161.00 | 164.15 | 484.84K |
| 2025-11-17 | 163.65 | 161.44 | ↓$2.21 (-1.35%) | 160.94 | 164.53 | 521.16K |
| 2025-11-14 | 166.14 | 163.90 | ↓$2.24 (-1.35%) | 163.74 | 166.54 | 508.94K |
| 2025-11-13 | 166.71 | 166.01 | ↓$0.70 (-0.42%) | 165.65 | 167.95 | 489.69K |
| 2025-11-12 | 165.72 | 166.89 | ↑$1.17 (0.71%) | 165.49 | 168.20 | 339.11K |
| 2025-11-11 | 166.77 | 166.13 | ↓$0.64 (-0.38%) | 165.56 | 168.00 | 349.52K |
| 2025-11-10 | 164.24 | 166.40 | ↑$2.16 (1.32%) | 163.69 | 167.09 | 408.84K |
| 2025-11-07 | 161.89 | 164.64 | ↑$2.75 (1.70%) | 161.58 | 164.77 | 605.89K |
| 2025-11-06 | 160.19 | 161.38 | ↑$1.19 (0.74%) | 160.10 | 161.87 | 475.30K |
| 2025-11-05 | 157.77 | 160.04 | ↑$2.27 (1.44%) | 156.90 | 160.26 | 495.19K |
| 2025-11-04 | 153.85 | 157.39 | ↑$3.54 (2.30%) | 153.82 | 157.40 | 534.69K |
| 2025-11-03 | 153.86 | 153.66 | ↓$0.20 (-0.13%) | 152.17 | 154.90 | 715.33K |
Create an account or log in to view more rows.
$CINF Sleep well my bulls
sleep well
$CINF LFFGG
$CINF they don’t want us to shine… But we gon shine…
$CINF Dumping started...
Get out while you can...
$CINF come back next earning
$CINF love this stock!!!!
$CINF adding next Friday
$CINF used to this fuckery!! Not leaving no chance !
$CINF rubbish
$CINF still bullish