Skip to main content

Cincinnati Financial (NQ: CINF )

121.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 120.39 121.41 119.72 121.20 696,435 +0.81(+0.67%)
Jul 22, 2024 121.85 122.00 120.18 120.39 625,681 -0.64(-0.53%)
Jul 19, 2024 126.32 126.46 120.34 121.03 989,434 -4.98(-3.95%)
Jul 18, 2024 126.59 128.23 125.79 126.01 571,828 -1.16(-0.91%)
Jul 17, 2024 125.94 128.17 125.94 127.17 816,154 +2.04(+1.63%)
Jul 16, 2024 123.71 125.96 123.57 125.13 626,315 +1.87(+1.52%)
Jul 15, 2024 122.74 124.28 122.53 123.26 729,994 +0.92(+0.75%)
Jul 12, 2024 122.22 123.54 121.65 122.34 662,556 +0.93(+0.77%)
Jul 11, 2024 119.61 121.54 119.07 121.41 1,180,595 +2.31(+1.94%)
Jul 10, 2024 117.22 119.16 117.21 119.10 701,193 +2.17(+1.86%)
Jul 09, 2024 116.56 118.46 116.15 116.93 524,854 +0.25(+0.21%)
Jul 08, 2024 116.47 117.65 116.45 116.68 390,728 +0.98(+0.85%)
Jul 05, 2024 116.34 116.46 114.75 115.70 1,034,833 -1.02(-0.87%)
Jul 03, 2024 118.54 119.14 116.69 116.72 485,607 -2.13(-1.79%)
Jul 02, 2024 118.12 119.48 118.12 118.85 879,472 -0.34(-0.29%)
Jul 01, 2024 118.99 119.74 118.37 119.19 736,226 +1.09(+0.92%)
Jun 28, 2024 118.18 119.28 117.02 118.10 1,867,591 +1.42(+1.22%)
Jun 27, 2024 115.38 116.73 114.41 116.68 427,237 +1.74(+1.51%)
Jun 26, 2024 115.45 115.45 113.70 114.94 666,349 -0.88(-0.76%)
Jun 25, 2024 116.90 117.54 115.36 115.82 597,831 -0.79(-0.68%)
Jun 24, 2024 115.20 117.10 114.84 116.61 547,723 +1.40(+1.22%)
Jun 21, 2024 115.61 115.61 114.19 115.21 1,203,570 -0.19(-0.16%)
Jun 20, 2024 114.22 116.12 114.20 115.40 1,063,562 +1.73(+1.52%)
Jun 18, 2024 113.02 114.39 112.78 113.67 525,007 +0.67(+0.59%)
Jun 17, 2024 111.47 113.17 111.47 113.00 447,698 +1.53(+1.37%)
Jun 14, 2024 111.89 112.42 111.12 111.47 675,570 -1.38(-1.22%)
Jun 13, 2024 112.58 113.07 111.40 112.85 524,981 -0.03(-0.03%)
Jun 12, 2024 113.19 113.66 112.30 112.88 534,575 -0.21(-0.18%)
Jun 11, 2024 113.83 114.92 112.35 113.09 694,354 -1.35(-1.18%)
Jun 10, 2024 114.61 114.61 113.67 114.44 413,605 -0.70(-0.61%)
Jun 07, 2024 114.45 115.90 114.09 115.14 330,107 +1.05(+0.92%)
Jun 06, 2024 113.75 114.65 113.42 114.09 363,642 +0.29(+0.25%)
Jun 05, 2024 114.21 114.46 112.55 113.80 428,636 -0.22(-0.19%)
Jun 04, 2024 115.12 115.29 113.54 114.02 708,239 -1.50(-1.30%)
Jun 03, 2024 116.48 116.86 114.63 115.52 408,349 -1.22(-1.05%)
May 31, 2024 115.27 116.81 115.11 116.74 951,684 +1.37(+1.19%)
May 30, 2024 113.66 115.89 113.54 115.37 740,247 +1.53(+1.34%)
May 29, 2024 114.61 114.83 113.62 113.84 540,869 -1.07(-0.93%)
May 28, 2024 116.19 116.39 114.72 114.92 578,614 -1.93(-1.65%)
May 24, 2024 116.65 117.12 116.16 116.84 533,658 +0.56(+0.49%)
May 23, 2024 117.83 117.83 116.18 116.28 401,267 -1.70(-1.44%)
May 22, 2024 117.81 118.76 117.63 117.97 549,907 +0.23(+0.19%)
May 21, 2024 117.76 118.14 117.47 117.75 421,854 +0.63(+0.54%)
May 20, 2024 119.25 119.35 116.53 117.11 629,713 -2.09(-1.76%)
May 17, 2024 118.35 119.28 117.61 119.21 466,826 +1.53(+1.30%)
May 16, 2024 117.08 118.09 116.70 117.68 582,185 +1.22(+1.05%)
May 15, 2024 117.23 117.54 116.26 116.45 315,015 -0.91(-0.78%)
May 14, 2024 117.71 118.19 116.98 117.37 333,135 -0.12(-0.10%)
May 13, 2024 118.19 118.64 117.29 117.49 302,356 -0.54(-0.45%)
May 10, 2024 117.47 118.34 117.29 118.02 333,666 +0.56(+0.47%)
May 09, 2024 116.32 117.69 116.32 117.47 406,819 +0.86(+0.74%)
May 08, 2024 116.50 116.99 116.27 116.60 402,129 +0.24(+0.20%)
May 07, 2024 117.12 117.34 116.22 116.37 414,358 -0.18(-0.15%)
May 06, 2024 116.82 117.23 116.21 116.55 381,417 +0.44(+0.38%)
May 03, 2024 114.97 116.41 114.21 116.11 598,122 +0.78(+0.67%)
May 02, 2024 117.49 117.61 114.50 115.33 889,364 -1.13(-0.97%)
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.