Skip to main content

Cincinnati Financial (NQ: CINF )

113.81 +1.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 94.43 95.14 94.03 94.59 678,369 +0.64(+0.68%)
Jun 29, 2023 93.07 94.25 92.75 93.95 606,059 +1.06(+1.14%)
Jun 28, 2023 94.40 94.64 92.37 92.89 548,033 -1.58(-1.68%)
Jun 27, 2023 94.11 95.60 94.11 94.48 739,792 +0.44(+0.47%)
Jun 26, 2023 93.14 94.25 92.71 94.04 851,712 +0.99(+1.07%)
Jun 23, 2023 94.18 94.87 92.70 93.05 1,323,347 -1.67(-1.77%)
Jun 22, 2023 95.68 95.97 94.21 94.72 811,039 -0.54(-0.57%)
Jun 21, 2023 96.05 96.05 95.01 95.26 539,617 -0.91(-0.95%)
Jun 20, 2023 97.51 97.70 95.38 96.18 785,204 -1.92(-1.95%)
Jun 16, 2023 98.18 98.98 97.60 98.09 2,657,481 +0.49(+0.50%)
Jun 15, 2023 96.52 98.12 96.21 97.61 551,231 +1.15(+1.19%)
Jun 14, 2023 99.33 99.63 96.17 96.46 691,753 -2.85(-2.87%)
Jun 13, 2023 99.40 100.35 99.11 99.31 494,742 -0.13(-0.13%)
Jun 12, 2023 98.31 99.82 97.78 99.43 567,380 +1.08(+1.10%)
Jun 09, 2023 97.86 99.09 97.51 98.35 479,025 +0.24(+0.25%)
Jun 08, 2023 98.80 99.05 97.61 98.11 698,777 -1.10(-1.11%)
Jun 07, 2023 97.84 99.44 97.03 99.21 566,542 +1.60(+1.64%)
Jun 06, 2023 97.04 97.73 96.73 97.61 444,167 +0.57(+0.59%)
Jun 05, 2023 96.89 97.55 96.05 97.04 561,894 -0.01(-0.01%)
Jun 02, 2023 94.46 97.34 93.98 97.05 678,745 +3.31(+3.53%)
Jun 01, 2023 93.12 93.89 92.14 93.74 615,441 +0.63(+0.67%)
May 31, 2023 95.27 95.59 92.97 93.11 1,346,587 -2.30(-2.41%)
May 30, 2023 94.52 95.54 93.72 95.41 538,769 +0.54(+0.57%)
May 26, 2023 94.81 95.66 94.15 94.87 364,044 -0.16(-0.17%)
May 25, 2023 96.30 96.58 94.67 95.03 443,020 -1.87(-1.93%)
May 24, 2023 98.67 98.77 96.62 96.90 427,960 -2.20(-2.22%)
May 23, 2023 100.69 100.95 98.75 99.10 367,956 -1.66(-1.65%)
May 22, 2023 101.38 101.52 99.80 100.76 361,065 -0.51(-0.50%)
May 19, 2023 102.80 103.08 100.99 101.28 595,866 -0.74(-0.73%)
May 18, 2023 99.77 102.09 99.15 102.02 599,622 +2.93(+2.96%)
May 17, 2023 98.86 99.61 98.30 99.08 386,729 +0.84(+0.85%)
May 16, 2023 99.98 100.36 98.19 98.25 333,793 -2.11(-2.11%)
May 15, 2023 100.40 100.51 99.68 100.36 387,585 +0.42(+0.43%)
May 12, 2023 100.87 101.02 98.81 99.93 346,263 -0.37(-0.37%)
May 11, 2023 100.50 100.50 99.61 100.30 569,418 -0.53(-0.53%)
May 10, 2023 102.21 102.64 100.25 100.83 333,251 -0.98(-0.97%)
May 09, 2023 101.73 102.54 101.22 101.82 334,255 -0.46(-0.45%)
May 08, 2023 102.00 102.77 101.48 102.28 462,592 +0.73(+0.72%)
May 05, 2023 101.25 102.25 100.83 101.55 614,849 +1.18(+1.17%)
May 04, 2023 100.11 101.26 98.58 100.37 559,503 -0.41(-0.40%)
May 03, 2023 100.29 102.28 100.02 100.77 641,040 +0.77(+0.77%)
May 02, 2023 100.98 101.18 98.46 100.00 676,061 -1.63(-1.60%)
May 01, 2023 102.23 103.07 101.32 101.63 635,620 -1.07(-1.04%)
Apr 28, 2023 103.03 103.06 99.71 102.70 1,126,054 +2.73(+2.73%)
Apr 27, 2023 98.40 100.00 98.22 99.97 676,152 +1.75(+1.78%)
Apr 26, 2023 99.17 100.08 97.79 98.23 762,030 -1.69(-1.69%)
Apr 25, 2023 101.26 101.52 99.78 99.91 530,646 -1.94(-1.90%)
Apr 24, 2023 102.53 103.01 101.30 101.85 320,688 -0.21(-0.21%)
Apr 21, 2023 102.76 102.76 101.12 102.07 447,236 -1.10(-1.07%)
Apr 20, 2023 104.23 104.87 102.64 103.17 573,657 -1.35(-1.29%)
Apr 19, 2023 103.65 105.05 103.61 104.52 437,190 +0.46(+0.44%)
Apr 18, 2023 103.89 104.26 103.26 104.05 658,910 +0.31(+0.30%)
Apr 17, 2023 102.78 103.78 101.51 103.75 957,858 +0.75(+0.73%)
Apr 14, 2023 107.48 107.55 102.39 102.99 790,487 -3.68(-3.45%)
Apr 13, 2023 106.09 106.90 105.06 106.67 482,071 +0.11(+0.10%)
Apr 12, 2023 107.24 107.97 106.26 106.56 348,266 -0.53(-0.50%)
Apr 11, 2023 107.63 108.38 106.98 107.09 353,430 -0.31(-0.29%)
Apr 10, 2023 107.58 108.05 106.78 107.40 386,627 -0.52(-0.48%)
Apr 06, 2023 107.37 108.03 106.28 107.92 596,717 +0.55(+0.51%)
Apr 05, 2023 106.14 107.62 105.77 107.37 652,746 +0.42(+0.39%)
Apr 04, 2023 108.54 108.54 105.85 106.96 399,722 -1.53(-1.41%)
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.