Cincinnati Financial (NQ: CINF )

119.31 +0.72 (+0.61%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 123.96 123.96 122.07 122.17 663,206 -2.00(-1.61%)
Mar 28, 2024 123.73 123.94 123.94 124.17 762,681 +0.88(+0.71%)
Mar 27, 2024 120.87 123.36 120.87 123.29 807,443 +3.01(+2.50%)
Mar 26, 2024 120.55 121.61 120.18 120.28 773,776 -0.48(-0.40%)
Mar 25, 2024 118.50 121.19 118.50 120.76 971,397 +3.34(+2.84%)
Mar 22, 2024 119.29 119.69 117.38 117.42 727,340 -1.42(-1.19%)
Mar 21, 2024 118.60 119.20 118.05 118.84 492,201 +0.24(+0.20%)
Mar 20, 2024 117.56 119.20 117.06 118.60 483,191 +0.73(+0.62%)
Mar 19, 2024 118.69 119.24 117.69 117.87 889,449 -0.35(-0.30%)
Mar 18, 2024 119.09 119.42 117.71 118.22 958,093 -0.87(-0.73%)
Mar 15, 2024 119.00 120.56 118.60 119.09 10,860,668 +0.09(+0.07%)
Mar 14, 2024 118.23 119.12 116.95 119.00 1,100,961 +0.89(+0.76%)
Mar 13, 2024 118.02 119.18 117.65 118.11 678,974 +0.57(+0.48%)
Mar 12, 2024 116.38 117.85 116.31 117.54 883,481 +0.95(+0.82%)
Mar 11, 2024 116.22 117.27 115.91 116.59 884,349 +0.09(+0.08%)
Mar 08, 2024 116.46 117.96 116.31 116.50 770,755 +0.06(+0.05%)
Mar 07, 2024 117.20 117.47 115.96 116.44 1,336,998 -0.56(-0.48%)
Mar 06, 2024 117.13 118.57 115.24 116.99 2,263,230 +5.79(+5.21%)
Mar 05, 2024 111.60 112.28 110.75 111.20 597,977 -0.46(-0.41%)
Mar 04, 2024 112.48 113.01 111.50 111.66 853,069 -1.11(-0.99%)
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.