Skip to main content

Cincinnati Financial (NQ: CINF )

113.69 -0.21 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 114.00 114.47 113.10 113.69 530,771 -0.21(-0.18%)
Jun 11, 2024 114.65 115.74 113.16 113.90 689,413 -1.36(-1.18%)
Jun 10, 2024 115.43 115.43 114.49 115.26 410,662 -0.71(-0.61%)
Jun 07, 2024 115.27 116.73 114.91 115.97 327,758 +1.06(+0.92%)
Jun 06, 2024 114.57 115.47 114.23 114.91 361,054 +0.29(+0.25%)
Jun 05, 2024 115.03 115.28 113.36 114.62 425,586 -0.22(-0.19%)
Jun 04, 2024 115.95 116.11 114.36 114.84 703,199 -1.51(-1.30%)
Jun 03, 2024 117.32 117.70 115.45 116.35 405,443 -1.23(-1.05%)
May 31, 2024 116.10 117.65 115.94 117.58 944,911 +1.38(+1.19%)
May 30, 2024 114.47 116.72 114.36 116.20 734,979 +1.54(+1.34%)
May 29, 2024 115.43 115.65 114.43 114.66 537,020 -1.08(-0.93%)
May 28, 2024 117.02 117.22 115.54 115.74 574,496 -1.94(-1.65%)
May 24, 2024 117.49 117.96 116.99 117.68 529,860 +0.57(+0.49%)
May 23, 2024 118.67 118.67 117.01 117.11 398,412 -1.71(-1.44%)
May 22, 2024 118.66 119.61 118.47 118.82 545,994 +0.23(+0.19%)
May 21, 2024 118.60 118.99 118.31 118.59 418,852 +0.64(+0.54%)
May 20, 2024 120.10 120.21 117.36 117.95 625,232 -2.11(-1.76%)
May 17, 2024 119.20 120.14 118.45 120.06 463,504 +1.54(+1.30%)
May 16, 2024 117.92 118.94 117.54 118.52 578,042 +1.23(+1.05%)
May 15, 2024 118.07 118.39 117.09 117.29 312,773 -0.92(-0.78%)
May 14, 2024 118.55 119.04 117.82 118.21 330,765 -0.12(-0.10%)
May 13, 2024 119.04 119.48 118.13 118.33 300,205 -0.54(-0.45%)
May 10, 2024 118.31 119.19 118.13 118.87 331,292 +0.56(+0.47%)
May 09, 2024 117.15 118.53 117.15 118.31 403,924 +0.87(+0.74%)
May 08, 2024 117.34 117.83 117.10 117.44 399,267 +0.24(+0.20%)
May 07, 2024 117.96 118.19 117.05 117.20 411,409 -0.18(-0.15%)
May 06, 2024 117.66 118.07 117.05 117.38 378,703 +0.44(+0.38%)
May 03, 2024 115.79 117.24 115.03 116.94 593,866 +0.78(+0.67%)
May 02, 2024 118.33 118.45 115.32 116.16 883,035 -1.14(-0.97%)
May 01, 2024 115.69 118.52 115.69 117.30 1,039,428 +1.61(+1.39%)
Apr 30, 2024 113.04 116.04 113.04 115.69 1,289,782 +2.14(+1.88%)
Apr 29, 2024 111.29 114.64 111.19 113.55 1,372,447 +2.67(+2.41%)
Apr 26, 2024 118.26 118.26 109.93 110.88 2,184,563 -7.56(-6.38%)
Apr 25, 2024 119.15 119.55 118.04 118.44 717,138 -1.48(-1.23%)
Apr 24, 2024 119.83 120.57 119.47 119.92 601,915 -0.91(-0.75%)
Apr 23, 2024 121.21 121.86 120.70 120.83 528,535 -0.13(-0.11%)
Apr 22, 2024 120.90 121.85 119.76 120.96 484,473 +1.01(+0.84%)
Apr 19, 2024 118.22 120.03 118.10 119.95 808,530 +2.43(+2.07%)
Apr 18, 2024 116.70 117.90 116.37 117.52 808,157 +2.22(+1.93%)
Apr 17, 2024 116.64 117.30 115.15 115.30 876,043 -1.77(-1.51%)
Apr 16, 2024 116.65 117.85 116.33 117.07 529,890 +0.27(+0.23%)
Apr 15, 2024 119.99 120.00 116.55 116.80 830,205 -1.82(-1.53%)
Apr 12, 2024 119.10 120.11 118.42 118.62 464,551 -0.55(-0.46%)
Apr 11, 2024 121.29 121.29 119.10 119.17 527,347 -1.67(-1.38%)
Apr 10, 2024 119.88 121.30 119.66 120.84 573,737 +0.96(+0.80%)
Apr 09, 2024 122.50 122.79 119.54 119.88 394,455 -2.02(-1.66%)
Apr 08, 2024 121.74 122.51 121.01 121.90 517,926 +0.38(+0.31%)
Apr 05, 2024 120.96 121.66 120.47 121.52 424,039 +1.24(+1.03%)
Apr 04, 2024 122.10 122.34 119.88 120.28 419,960 -1.01(-0.83%)
Apr 03, 2024 121.23 122.31 120.03 121.29 486,107 -0.36(-0.30%)
Apr 02, 2024 122.73 123.01 121.55 121.65 693,509 -0.52(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.