Cincinnati Financial Corporation (CINF) Historical Stock Data
120.11 ↓0.72 (-0.60%)
As of April 24, 2024, 3:29pm EST.
Historical Data
In the past 30 trading days, CINF is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 121.21 | 120.83 | ↓$0.38 (-0.31%) | 120.70 | 121.86 | 528.54K |
| 2024-04-22 | 120.90 | 120.96 | ↑$0.06 (0.05%) | 119.76 | 121.85 | 484.47K |
| 2024-04-19 | 118.22 | 119.95 | ↑$1.73 (1.46%) | 118.10 | 120.03 | 808.53K |
| 2024-04-18 | 116.70 | 117.52 | ↑$0.82 (0.70%) | 116.37 | 117.90 | 808.16K |
| 2024-04-17 | 116.64 | 115.30 | ↓$1.34 (-1.15%) | 115.15 | 117.30 | 876.04K |
| 2024-04-16 | 116.65 | 117.07 | ↑$0.42 (0.36%) | 116.33 | 117.85 | 529.89K |
| 2024-04-15 | 119.99 | 116.80 | ↓$3.19 (-2.66%) | 116.55 | 120.00 | 830.21K |
| 2024-04-12 | 119.10 | 118.62 | ↓$0.48 (-0.40%) | 118.42 | 120.11 | 464.55K |
| 2024-04-11 | 121.29 | 119.17 | ↓$2.12 (-1.75%) | 119.10 | 121.29 | 527.35K |
| 2024-04-10 | 119.88 | 120.84 | ↑$0.96 (0.80%) | 119.66 | 121.30 | 573.74K |
| 2024-04-09 | 122.50 | 119.88 | ↓$2.62 (-2.14%) | 119.54 | 122.79 | 394.45K |
| 2024-04-08 | 121.74 | 121.90 | ↑$0.16 (0.13%) | 121.01 | 122.51 | 517.95K |
| 2024-04-05 | 120.96 | 121.52 | ↑$0.56 (0.46%) | 120.47 | 121.66 | 424.04K |
| 2024-04-04 | 122.10 | 120.28 | ↓$1.82 (-1.49%) | 119.88 | 122.34 | 419.96K |
| 2024-04-03 | 121.23 | 121.29 | ↑$0.06 (0.05%) | 120.03 | 122.31 | 486.11K |
| 2024-04-02 | 122.73 | 121.65 | ↓$1.08 (-0.88%) | 121.55 | 123.01 | 693.51K |
| 2024-04-01 | 123.96 | 122.17 | ↓$1.79 (-1.44%) | 122.07 | 123.96 | 663.21K |
| 2024-03-28 | 123.73 | 124.17 | ↑$0.44 (0.36%) | 123.24 | 124.35 | 762.68K |
| 2024-03-27 | 120.87 | 123.29 | ↑$2.42 (2.00%) | 120.87 | 123.37 | 807.44K |
| 2024-03-26 | 120.55 | 120.28 | ↓$0.27 (-0.22%) | 120.18 | 121.61 | 773.78K |
| 2024-03-25 | 118.50 | 120.76 | ↑$2.26 (1.91%) | 118.50 | 121.19 | 0.97M |
| 2024-03-22 | 119.29 | 117.42 | ↓$1.87 (-1.57%) | 117.38 | 119.70 | 727.34K |
| 2024-03-21 | 118.60 | 118.84 | ↑$0.24 (0.20%) | 118.05 | 119.20 | 492.20K |
| 2024-03-20 | 117.56 | 118.60 | ↑$1.04 (0.88%) | 117.06 | 119.20 | 483.19K |
| 2024-03-19 | 118.69 | 117.87 | ↓$0.82 (-0.69%) | 117.69 | 119.24 | 889.45K |
| 2024-03-18 | 119.09 | 118.22 | ↓$0.87 (-0.73%) | 117.71 | 119.42 | 0.96M |
| 2024-03-15 | 119.81 | 119.90 | ↑$0.09 (0.08%) | 119.41 | 121.38 | 10.79M |
| 2024-03-14 | 119.03 | 119.81 | ↑$0.78 (0.66%) | 117.75 | 119.93 | 1.09M |
| 2024-03-13 | 118.82 | 118.91 | ↑$0.09 (0.08%) | 118.45 | 119.99 | 674.39K |
| 2024-03-12 | 117.17 | 118.34 | ↑$1.17 (1.00%) | 117.10 | 118.65 | 877.51K |
Create an account or log in to view more rows.
$CINF just go up
$CINF Bullish AF ??
$CINF we always finish green after a red week. Less go!
$CINF I warned everyone this company sucks
$CINF Another boring day I believe
$CINF called it
$CINF used to this fuckery!! Not leaving no chance !
$CINF Chill out and chill some more. It's all temporary.
$CINF go green today and we gap up tomrrow
$CINF If options never existed
what do you think this stock would be trading at?