Skip to main content

Cincinnati Financial (NQ: CINF )

123.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 111.32 113.85 110.74 113.34 719,337 +1.03(+0.92%)
Jun 29, 2022 112.43 113.12 111.72 112.31 555,771 +0.25(+0.22%)
Jun 28, 2022 112.56 113.90 112.00 112.06 485,951 +0.44(+0.39%)
Jun 27, 2022 111.27 111.91 110.54 111.62 592,471 +0.65(+0.58%)
Jun 24, 2022 109.39 111.57 108.42 110.98 1,806,717 +2.78(+2.57%)
Jun 23, 2022 110.47 110.95 107.50 108.19 721,665 -2.04(-1.85%)
Jun 22, 2022 108.89 111.38 108.52 110.23 549,491 +0.16(+0.15%)
Jun 21, 2022 110.01 110.50 108.42 110.07 672,684 +1.50(+1.39%)
Jun 17, 2022 107.83 109.45 107.23 108.57 1,456,750 +1.21(+1.13%)
Jun 16, 2022 109.81 109.81 106.54 107.36 745,905 -3.93(-3.53%)
Jun 15, 2022 112.08 113.14 109.84 111.29 578,743 +1.04(+0.95%)
Jun 14, 2022 110.91 111.63 109.39 110.25 560,804 +0.09(+0.08%)
Jun 13, 2022 111.27 112.14 109.47 110.16 622,012 -3.38(-2.98%)
Jun 10, 2022 114.92 115.08 113.46 113.54 607,305 -3.33(-2.85%)
Jun 09, 2022 119.85 120.92 116.87 116.88 277,754 -2.93(-2.44%)
Jun 08, 2022 120.80 120.96 119.52 119.80 245,087 -1.73(-1.43%)
Jun 07, 2022 120.88 121.75 120.27 121.54 343,038 +0.21(+0.17%)
Jun 06, 2022 120.52 121.76 119.59 121.33 346,547 +1.69(+1.41%)
Jun 03, 2022 120.04 120.37 119.25 119.64 269,307 -0.96(-0.79%)
Jun 02, 2022 119.47 120.68 117.72 120.60 264,428 +1.17(+0.98%)
Jun 01, 2022 121.25 121.40 117.55 119.42 394,954 -1.66(-1.37%)
May 31, 2022 120.67 122.02 119.13 121.08 670,206 -0.53(-0.44%)
May 27, 2022 120.68 121.63 120.35 121.61 298,272 +1.29(+1.07%)
May 26, 2022 118.34 120.92 118.33 120.32 392,070 +2.48(+2.11%)
May 25, 2022 118.00 119.23 116.84 117.84 599,312 -0.62(-0.52%)
May 24, 2022 118.36 119.02 116.30 118.46 677,099 -0.24(-0.20%)
May 23, 2022 117.11 119.25 116.23 118.69 587,045 +3.18(+2.75%)
May 20, 2022 116.88 117.50 113.89 115.51 859,404 -0.65(-0.56%)
May 19, 2022 116.47 117.70 113.62 116.17 707,845 -2.03(-1.71%)
May 18, 2022 119.78 119.82 117.75 118.19 449,009 -2.05(-1.70%)
May 17, 2022 120.51 121.12 119.20 120.24 495,610 +0.81(+0.68%)
May 16, 2022 119.39 120.28 118.39 119.42 463,371 -0.11(-0.09%)
May 13, 2022 118.46 119.79 118.04 119.54 534,636 +1.33(+1.13%)
May 12, 2022 118.36 118.70 116.23 118.20 933,493 -0.31(-0.26%)
May 11, 2022 118.60 120.07 118.06 118.52 632,735 +0.14(+0.12%)
May 10, 2022 119.59 120.46 117.34 118.37 913,385 -0.02(-0.02%)
May 09, 2022 118.53 119.43 117.52 118.39 779,307 -1.36(-1.14%)
May 06, 2022 118.86 120.25 117.64 119.76 563,724 +0.58(+0.48%)
May 05, 2022 119.32 120.28 117.48 119.18 729,815 -1.41(-1.17%)
May 04, 2022 115.69 120.64 115.37 120.59 785,857 +4.90(+4.23%)
May 03, 2022 115.14 117.12 115.03 115.69 811,694 +1.34(+1.18%)
May 02, 2022 116.55 117.81 112.41 114.35 1,151,649 -1.81(-1.56%)
Apr 29, 2022 126.82 126.82 115.76 116.16 2,607,207 -12.63(-9.81%)
Apr 28, 2022 128.04 129.30 126.54 128.79 708,346 +0.94(+0.73%)
Apr 27, 2022 127.33 129.22 126.44 127.85 624,492 +0.93(+0.73%)
Apr 26, 2022 127.48 129.46 126.73 126.92 710,356 -1.94(-1.51%)
Apr 25, 2022 129.31 129.31 125.80 128.87 870,606 -0.55(-0.42%)
Apr 22, 2022 132.47 132.47 129.18 129.41 490,264 -3.43(-2.58%)
Apr 21, 2022 134.20 135.63 132.68 132.84 442,739 -0.92(-0.69%)
Apr 20, 2022 131.94 133.96 131.64 133.76 584,338 +2.28(+1.74%)
Apr 19, 2022 131.56 131.73 130.59 131.48 575,573 +0.24(+0.18%)
Apr 18, 2022 130.46 131.71 130.05 131.24 408,905 +0.38(+0.29%)
Apr 14, 2022 130.37 131.58 130.07 130.86 378,552 +0.33(+0.25%)
Apr 13, 2022 129.28 130.80 128.00 130.53 401,468 +0.95(+0.73%)
Apr 12, 2022 129.31 130.84 128.49 129.59 483,403 +0.34(+0.26%)
Apr 11, 2022 130.90 132.40 129.11 129.25 494,618 -1.34(-1.02%)
Apr 08, 2022 130.36 130.80 129.01 130.58 570,292 +0.85(+0.66%)
Apr 07, 2022 129.93 130.43 128.54 129.73 568,587 -0.36(-0.28%)
Apr 06, 2022 127.49 131.05 127.36 130.09 770,070 +1.98(+1.55%)
Apr 05, 2022 127.60 129.87 127.48 128.11 441,088 +0.14(+0.11%)
Apr 04, 2022 130.17 130.31 127.28 127.97 453,234 -2.79(-2.13%)
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.