Cincinnati Financial Corporation
169.21USD
+0.0700 (+0.04%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 169.14 | 424,300 |
| Fr 09/04/26 | 171.10 | 383,700 |
| Th 09/03/26 | 174.72 | 417,500 |
| We 09/02/26 | 171.69 | 537,900 |
| Tu 09/01/26 | 170.39 | 549,603 |
| Mo 08/31/26 | 169.90 | 588,282 |
| Fr 08/28/26 | 171.97 | 350,072 |
| Th 08/27/26 | 172.52 | 495,303 |
| We 08/26/26 | 172.38 | 365,176 |
| Tu 08/25/26 | 171.42 | 426,978 |
| Mo 08/24/26 | 171.21 | 412,397 |
| Fr 08/21/26 | 168.29 | 450,500 |
| Th 08/20/26 | 168.19 | 426,500 |
| We 08/19/26 | 168.49 | 398,200 |
| Tu 08/18/26 | 171.35 | 425,600 |
| Mo 08/17/26 | 171.06 | 419,700 |
| Fr 08/14/26 | 173.17 | 282,100 |
| Th 08/13/26 | 172.67 | 345,500 |
| We 08/12/26 | 172.47 | 483,500 |
| Tu 08/11/26 | 173.21 | 444,500 |
| Mo 08/10/26 | 173.86 | 477,800 |
| Fr 08/07/26 | 176.86 | 366,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 179.04 | 547,900 |
| We 08/05/26 | 177.79 | 855,300 |
| Tu 08/04/26 | 179.42 | 525,700 |
| Mo 08/03/26 | 178.03 | 744,600 |
| Fr 07/31/26 | 177.68 | 944,400 |
| Th 07/30/26 | 174.73 | 962,400 |
| We 07/29/26 | 181.33 | 918,400 |
| Tu 07/28/26 | 182.63 | 1,454,100 |
| Mo 07/27/26 | 184.23 | 958,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 189.06 | 954,700 |
| Mo 07/06/26 | 189.59 | 730,700 |
| Th 07/02/26 | 192.03 | 798,400 |
| We 07/01/26 | 187.21 | 711,900 |
| Tu 06/30/26 | 185.14 | 684,900 |
| Mo 06/29/26 | 186.16 | 693,500 |
| Fr 06/26/26 | 184.08 | 1,547,600 |
| Th 06/25/26 | 177.73 | 607,100 |
| We 06/24/26 | 178.45 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 158.02 | 753,100 |
| Tu 06/02/26 | 158.00 | 629,900 |
| Mo 06/01/26 | 156.83 | 768,000 |
| Fr 05/29/26 | 157.42 | 835,900 |
| Th 05/28/26 | 160.00 | 628,000 |
| We 05/27/26 | 162.94 | 492,600 |
| Tu 05/26/26 | 167.04 | 388,600 |
| Fr 05/22/26 | 168.10 | 332,100 |
| Th 05/21/26 | 168.37 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 162.05 | 579,700 |
| Th 04/30/26 | 163.60 | 863,900 |
| We 04/29/26 | 163.22 | 495,100 |
| Tu 04/28/26 | 164.96 | 1,014,800 |
| Mo 04/27/26 | 165.64 | 907,700 |
| Fr 04/24/26 | 164.48 | 619,100 |
| Th 04/23/26 | 168.18 | 566,500 |
| We 04/22/26 | 166.27 | 613,000 |
| Tu 04/21/26 | 166.46 | 640,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 157.35 | 719,000 |
| Mo 03/30/26 | 156.42 | 450,500 |
| Fr 03/27/26 | 153.68 | 518,700 |
| Th 03/26/26 | 157.56 | 485,300 |
| We 03/25/26 | 155.45 | 581,100 |
| Tu 03/24/26 | 158.27 | 468,400 |
| Mo 03/23/26 | 160.19 | 737,000 |
| Fr 03/20/26 | 158.43 | 4,144,900 |
| Th 03/19/26 | 157.86 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 163.98 | 1,054,600 |
| Th 02/26/26 | 165.20 | 499,900 |
| We 02/25/26 | 163.75 | 607,600 |
| Tu 02/24/26 | 160.73 | 1,182,400 |
| Mo 02/23/26 | 160.91 | 1,063,400 |
| Fr 02/20/26 | 163.00 | 1,257,800 |
| Th 02/19/26 | 162.40 | 443,800 |
| We 02/18/26 | 163.25 | 423,800 |
| Tu 02/17/26 | 166.07 | 761,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 157.86 | 494,700 |
| Mo 01/26/26 | 157.98 | 725,400 |
| Fr 01/23/26 | 157.03 | 590,600 |
| Th 01/22/26 | 158.15 | 794,500 |
| We 01/21/26 | 161.78 | 523,400 |
| Tu 01/20/26 | 160.81 | 667,100 |
| Fr 01/16/26 | 162.18 | 646,200 |
| Th 01/15/26 | 163.37 | 435,200 |
| We 01/14/26 | 163.68 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 165.78 | 763,100 |
| Mo 12/22/25 | 166.96 | 494,800 |
| Fr 12/19/25 | 167.29 | 1,077,900 |
| Th 12/18/25 | 167.91 | 461,100 |
| We 12/17/25 | 167.11 | 580,200 |
| Tu 12/16/25 | 165.42 | 666,700 |
| Mo 12/15/25 | 167.07 | 522,400 |
| Fr 12/12/25 | 165.86 | 482,700 |
| Th 12/11/25 | 165.02 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 163.66 | 367,300 |
| We 11/19/25 | 161.65 | 403,400 |
| Tu 11/18/25 | 162.37 | 540,500 |
| Mo 11/17/25 | 161.44 | 544,800 |
| Fr 11/14/25 | 163.90 | 510,900 |
| Th 11/13/25 | 166.01 | 517,700 |
| We 11/12/25 | 166.89 | 357,900 |
| Tu 11/11/25 | 166.13 | 397,400 |
| Mo 11/10/25 | 166.40 | 431,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 156.29 | 496,200 |
| Mo 10/20/25 | 154.90 | 379,500 |
| Fr 10/17/25 | 153.02 | 592,600 |
| Th 10/16/25 | 151.39 | 675,400 |
| We 10/15/25 | 156.35 | 573,800 |
| Tu 10/14/25 | 158.75 | 499,000 |
| Mo 10/13/25 | 157.88 | 487,100 |
| Fr 10/10/25 | 158.97 | 712,100 |
| Th 10/09/25 | 161.68 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 156.11 | 1,123,200 |
| Th 09/18/25 | 155.93 | 426,100 |
| We 09/17/25 | 154.48 | 405,900 |
| Tu 09/16/25 | 153.27 | 434,700 |
| Mo 09/15/25 | 155.13 | 515,900 |
| Fr 09/12/25 | 156.86 | 613,700 |
| Th 09/11/25 | 156.76 | 395,300 |
| We 09/10/25 | 152.31 | 443,100 |
| Tu 09/09/25 | 153.69 | 408,000 |
| Fr 07/24/26 | 182.81 | 742,100 |
| Th 07/23/26 | 179.38 | 639,800 |
| We 07/22/26 | 179.23 | 521,800 |
| Tu 07/21/26 | 180.51 | 706,700 |
| Mo 07/20/26 | 180.36 | 944,900 |
| Fr 07/17/26 | 180.79 | 1,355,000 |
| Th 07/16/26 | 176.29 | 1,166,200 |
| We 07/15/26 | 172.43 | 1,024,500 |
| Tu 07/14/26 | 180.03 | 563,300 |
| Mo 07/13/26 | 182.67 | 734,600 |
| Fr 07/10/26 | 179.28 | 1,007,100 |
| Th 07/09/26 | 175.43 | 2,196,200 |
| We 07/08/26 | 181.57 | 953,900 |
| 829,800 |
| Tu 06/23/26 | 175.81 | 956,700 |
| Mo 06/22/26 | 172.46 | 929,700 |
| Th 06/18/26 | 170.20 | 3,239,500 |
| We 06/17/26 | 171.47 | 704,700 |
| Tu 06/16/26 | 171.79 | 676,000 |
| Mo 06/15/26 | 169.34 | 748,100 |
| Fr 06/12/26 | 169.01 | 600,300 |
| Th 06/11/26 | 168.30 | 1,282,700 |
| We 06/10/26 | 166.43 | 510,600 |
| Tu 06/09/26 | 163.83 | 725,700 |
| Mo 06/08/26 | 162.25 | 472,100 |
| Fr 06/05/26 | 165.29 | 523,400 |
| Th 06/04/26 | 160.66 | 851,900 |
| 620,000 |
| We 05/20/26 | 168.53 | 526,200 |
| Tu 05/19/26 | 167.85 | 517,900 |
| Mo 05/18/26 | 167.65 | 646,000 |
| Fr 05/15/26 | 166.42 | 848,200 |
| Th 05/14/26 | 165.31 | 630,500 |
| We 05/13/26 | 163.26 | 708,500 |
| Tu 05/12/26 | 163.79 | 732,800 |
| Mo 05/11/26 | 163.33 | 839,600 |
| Fr 05/08/26 | 161.50 | 664,400 |
| Th 05/07/26 | 162.05 | 777,200 |
| We 05/06/26 | 160.43 | 588,600 |
| Tu 05/05/26 | 160.35 | 456,000 |
| Mo 05/04/26 | 159.57 | 472,800 |
| Mo 04/20/26 | 165.99 | 524,400 |
| Fr 04/17/26 | 166.82 | 2,809,700 |
| Th 04/16/26 | 163.36 | 559,400 |
| We 04/15/26 | 163.00 | 556,400 |
| Tu 04/14/26 | 163.35 | 649,600 |
| Mo 04/13/26 | 163.68 | 698,200 |
| Fr 04/10/26 | 161.14 | 670,600 |
| Th 04/09/26 | 163.95 | 615,400 |
| We 04/08/26 | 163.25 | 657,300 |
| Tu 04/07/26 | 160.18 | 621,600 |
| Mo 04/06/26 | 160.04 | 360,900 |
| Th 04/02/26 | 158.41 | 543,100 |
| We 04/01/26 | 157.66 | 596,900 |
| 554,800 |
| We 03/18/26 | 160.20 | 493,600 |
| Tu 03/17/26 | 164.77 | 611,200 |
| Mo 03/16/26 | 166.57 | 610,400 |
| Fr 03/13/26 | 163.82 | 891,000 |
| Th 03/12/26 | 164.23 | 809,200 |
| We 03/11/26 | 164.00 | 889,000 |
| Tu 03/10/26 | 164.73 | 857,700 |
| Mo 03/09/26 | 163.32 | 1,004,600 |
| Fr 03/06/26 | 165.39 | 726,200 |
| Th 03/05/26 | 166.34 | 942,400 |
| We 03/04/26 | 167.97 | 583,300 |
| Tu 03/03/26 | 168.53 | 751,800 |
| Mo 03/02/26 | 169.98 | 1,137,000 |
| Fr 02/13/26 | 162.77 | 920,200 |
| Th 02/12/26 | 165.11 | 728,800 |
| We 02/11/26 | 163.46 | 762,300 |
| Tu 02/10/26 | 163.09 | 1,262,000 |
| Mo 02/09/26 | 168.70 | 797,400 |
| Fr 02/06/26 | 172.65 | 593,500 |
| Th 02/05/26 | 171.50 | 751,900 |
| We 02/04/26 | 168.95 | 715,700 |
| Tu 02/03/26 | 163.84 | 600,600 |
| Mo 02/02/26 | 162.48 | 736,800 |
| Fr 01/30/26 | 160.89 | 1,075,500 |
| Th 01/29/26 | 158.19 | 1,361,800 |
| We 01/28/26 | 158.40 | 527,600 |
| 567,100 |
| Tu 01/13/26 | 161.01 | 591,900 |
| Mo 01/12/26 | 163.63 | 628,100 |
| Fr 01/09/26 | 162.99 | 596,700 |
| Th 01/08/26 | 165.19 | 576,300 |
| We 01/07/26 | 163.04 | 594,300 |
| Tu 01/06/26 | 162.12 | 753,500 |
| Mo 01/05/26 | 161.96 | 637,100 |
| Fr 01/02/26 | 161.49 | 547,300 |
| We 12/31/25 | 163.32 | 453,200 |
| Tu 12/30/25 | 164.95 | 356,700 |
| Mo 12/29/25 | 164.99 | 552,300 |
| Fr 12/26/25 | 164.79 | 271,800 |
| We 12/24/25 | 165.87 | 227,500 |
| 529,900 |
| We 12/10/25 | 162.62 | 1,030,900 |
| Tu 12/09/25 | 161.49 | 353,700 |
| Mo 12/08/25 | 161.30 | 442,900 |
| Fr 12/05/25 | 162.30 | 393,000 |
| Th 12/04/25 | 163.01 | 351,000 |
| We 12/03/25 | 162.83 | 497,200 |
| Tu 12/02/25 | 163.77 | 759,900 |
| Mo 12/01/25 | 166.03 | 466,800 |
| Fr 11/28/25 | 167.59 | 266,300 |
| We 11/26/25 | 168.48 | 718,000 |
| Tu 11/25/25 | 168.38 | 374,600 |
| Mo 11/24/25 | 166.71 | 844,300 |
| Fr 11/21/25 | 166.02 | 606,100 |
| Fr 11/07/25 | 164.64 | 694,800 |
| Th 11/06/25 | 161.38 | 603,700 |
| We 11/05/25 | 160.04 | 520,400 |
| Tu 11/04/25 | 157.39 | 647,300 |
| Mo 11/03/25 | 153.66 | 750,100 |
| Fr 10/31/25 | 154.59 | 998,800 |
| Th 10/30/25 | 154.36 | 742,400 |
| We 10/29/25 | 151.83 | 790,900 |
| Tu 10/28/25 | 151.75 | 970,700 |
| Mo 10/27/25 | 157.64 | 657,400 |
| Fr 10/24/25 | 156.67 | 370,200 |
| Th 10/23/25 | 155.72 | 350,200 |
| We 10/22/25 | 155.47 | 495,900 |
| 540,400 |
| We 10/08/25 | 165.55 | 445,100 |
| Tu 10/07/25 | 165.69 | 406,100 |
| Mo 10/06/25 | 165.21 | 476,000 |
| Fr 10/03/25 | 163.29 | 594,100 |
| Th 10/02/25 | 160.51 | 452,300 |
| We 10/01/25 | 159.79 | 484,600 |
| Tu 09/30/25 | 158.10 | 378,700 |
| Mo 09/29/25 | 156.37 | 396,900 |
| Fr 09/26/25 | 156.90 | 312,000 |
| Th 09/25/25 | 154.42 | 380,400 |
| We 09/24/25 | 154.52 | 337,600 |
| Tu 09/23/25 | 154.44 | 302,800 |
| Mo 09/22/25 | 154.69 | 357,900 |
| Mo 09/08/25 | 153.46 | 345,100 |