Cincinnati Financial (CINF)

Historical Prices For Cincinnati Financial (CINF)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	145.86	149.33	145.64	148.92	749,975	148.92
6/27/2025	145.37	146.63	144.62	146.23	1,007,403	146.23
6/26/2025	144.37	145.95	143.83	145.76	337,566	145.76
6/25/2025	146.69	146.69	143.37	143.72	645,646	143.72
6/24/2025	147.92	147.92	146.35	146.69	533,439	146.69
6/23/2025	144.83	147.29	144.45	147.24	590,937	147.24
6/20/2025	145.70	146.82	145.18	145.44	1,159,974	144.57
6/18/2025	145.43	147.19	145.34	145.70	498,597	144.83
6/17/2025	145.55	145.79	143.63	145.27	509,284	144.40
6/16/2025	146.59	148.10	146.01	146.70	728,959	145.82
6/13/2025	147.29	148.13	145.00	146.36	440,848	145.48
6/12/2025	146.67	148.28	146.26	148.25	438,329	147.36
6/11/2025	146.98	147.67	145.79	146.99	427,193	146.11
6/10/2025	148.19	148.47	146.41	147.05	396,681	146.17
6/09/2025	151.03	151.06	145.74	148.97	386,417	148.08
6/06/2025	151.00	152.01	150.15	151.03	350,110	150.13
6/05/2025	149.76	150.08	148.37	149.87	419,390	148.97
6/04/2025	151.51	151.51	149.72	149.76	480,328	148.86
6/03/2025	151.60	152.33	148.34	151.51	517,201	150.60
6/02/2025	150.57	151.60	148.16	151.60	537,202	150.69
5/30/2025	149.61	151.12	148.59	150.82	1,106,734	149.92
5/29/2025	147.86	150.00	147.58	149.97	473,605	149.07
5/28/2025	149.25	149.29	147.60	147.82	436,664	146.94
5/27/2025	147.59	149.53	146.13	149.47	448,366	148.58
5/23/2025	144.13	146.14	143.85	145.83	329,731	144.96
5/22/2025	146.52	146.72	144.27	145.30	531,670	144.43
5/21/2025	149.30	149.76	146.43	146.52	455,150	145.64
5/20/2025	150.32	150.98	149.90	150.17	384,273	149.27
5/19/2025	150.29	151.67	149.81	150.95	470,939	150.05
5/16/2025	149.30	150.89	148.82	150.86	635,693	149.96
5/15/2025	146.44	149.61	146.44	149.30	395,049	148.41
5/14/2025	147.98	148.38	145.10	146.30	515,826	145.43
5/13/2025	149.87	151.00	148.56	148.56	718,251	147.67
5/12/2025	150.07	150.07	146.91	150.00	578,840	149.10
5/09/2025	146.76	148.23	146.14	147.80	503,004	146.92
5/08/2025	146.28	148.29	145.40	146.67	441,757	145.79
5/07/2025	144.92	146.38	144.53	145.20	519,874	144.33
5/06/2025	143.07	145.27	142.68	144.92	504,258	144.05
5/05/2025	142.20	144.66	141.78	143.89	374,532	143.03
5/02/2025	141.07	144.08	140.47	143.58	522,885	142.72
5/01/2025	137.92	141.10	136.62	139.84	746,176	139.00
4/30/2025	139.45	139.90	135.86	139.21	979,305	138.38
4/29/2025	144.21	144.21	136.58	139.85	1,206,913	139.01
4/28/2025	133.81	136.39	133.47	135.87	909,752	135.06
4/25/2025	134.40	135.04	132.14	133.69	686,830	132.89
4/24/2025	133.57	135.92	132.37	135.36	517,409	134.55
4/23/2025	134.00	137.46	133.24	134.05	735,084	133.25
4/22/2025	129.92	133.35	129.55	132.95	567,232	132.16
4/21/2025	131.92	132.02	126.45	127.72	699,662	126.96
4/17/2025	133.01	133.79	131.59	132.24	463,628	131.45
4/16/2025	133.52	135.32	131.46	132.11	472,486	131.32
4/15/2025	133.51	135.11	132.92	133.33	430,376	132.53
4/14/2025	132.31	134.60	131.54	133.31	572,435	132.51
4/11/2025	131.41	132.01	128.03	131.09	842,010	130.31
4/10/2025	134.25	134.37	129.91	131.60	799,426	130.81
4/09/2025	125.16	135.21	123.02	134.63	1,407,752	133.82
4/08/2025	130.82	133.36	125.17	127.05	971,049	126.29
4/07/2025	129.04	131.43	123.58	126.60	1,156,283	125.84
4/04/2025	141.61	142.49	130.72	132.31	1,339,002	131.52
4/03/2025	144.03	146.61	142.99	144.70	926,401	143.83
4/02/2025	146.82	148.04	145.78	147.59	559,098	146.71
4/01/2025	147.73	148.69	145.66	147.45	532,967	146.57