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 (%)
May 31, 2022 120.61 121.97 119.08 121.03 670,494 -0.53(-0.44%)
May 27, 2022 120.63 121.58 120.30 121.56 298,400 +1.29(+1.07%)
May 26, 2022 118.29 120.87 118.28 120.27 392,239 +2.48(+2.11%)
May 25, 2022 117.94 119.17 116.79 117.79 599,569 -0.62(-0.52%)
May 24, 2022 118.31 118.97 116.25 118.41 677,391 -0.24(-0.20%)
May 23, 2022 117.06 119.20 116.18 118.64 587,298 +3.18(+2.75%)
May 20, 2022 116.83 117.45 113.84 115.46 859,773 -0.65(-0.56%)
May 19, 2022 116.42 117.65 113.57 116.12 708,150 -2.03(-1.71%)
May 18, 2022 119.72 119.77 117.70 118.14 449,202 -2.04(-1.70%)
May 17, 2022 120.46 121.07 119.15 120.19 495,823 +0.81(+0.68%)
May 16, 2022 119.33 120.22 118.34 119.37 463,570 -0.11(-0.10%)
May 13, 2022 118.41 119.74 117.99 119.49 534,866 +1.33(+1.13%)
May 12, 2022 118.31 118.65 116.18 118.15 933,894 -0.31(-0.26%)
May 11, 2022 118.55 120.02 118.01 118.47 633,007 +0.14(+0.12%)
May 10, 2022 119.54 120.41 117.29 118.32 913,777 -0.02(-0.02%)
May 09, 2022 118.47 119.38 117.47 118.34 779,642 -1.36(-1.14%)
May 06, 2022 118.81 120.20 117.59 119.70 563,966 +0.58(+0.49%)
May 05, 2022 119.27 120.22 117.43 119.13 730,129 -1.41(-1.17%)
May 04, 2022 115.64 120.59 115.32 120.54 786,195 +4.89(+4.23%)
May 03, 2022 115.08 117.07 114.98 115.64 812,043 +1.34(+1.18%)
May 02, 2022 116.50 117.75 112.36 114.30 1,152,144 -1.81(-1.56%)
Apr 29, 2022 126.77 126.77 115.72 116.11 2,608,328 -12.63(-9.81%)
Apr 28, 2022 127.99 129.25 126.48 128.74 708,650 +0.94(+0.73%)
Apr 27, 2022 127.28 129.16 126.39 127.80 624,760 +0.93(+0.73%)
Apr 26, 2022 127.43 129.41 126.68 126.87 710,662 -1.94(-1.51%)
Apr 25, 2022 129.26 129.26 125.74 128.81 870,980 -0.55(-0.42%)
Apr 22, 2022 132.41 132.41 129.13 129.36 490,475 -3.43(-2.58%)
Apr 21, 2022 134.14 135.57 132.62 132.79 442,930 -0.92(-0.69%)
Apr 20, 2022 131.89 133.90 131.58 133.70 584,589 +2.28(+1.74%)
Apr 19, 2022 131.51 131.67 130.53 131.42 575,821 +0.24(+0.18%)
Apr 18, 2022 130.40 131.66 129.99 131.19 409,081 +0.38(+0.29%)
Apr 14, 2022 130.32 131.53 130.01 130.81 378,714 +0.33(+0.25%)
Apr 13, 2022 129.23 130.74 127.95 130.48 401,641 +0.95(+0.73%)
Apr 12, 2022 129.26 130.78 128.43 129.53 483,611 +0.34(+0.26%)
Apr 11, 2022 130.85 132.35 129.06 129.19 494,830 -1.34(-1.02%)
Apr 08, 2022 130.31 130.75 128.95 130.52 570,538 +0.85(+0.66%)
Apr 07, 2022 129.87 130.37 128.48 129.67 568,831 -0.36(-0.28%)
Apr 06, 2022 127.44 131.00 127.31 130.03 770,401 +1.98(+1.55%)
Apr 05, 2022 127.54 129.81 127.43 128.05 441,277 +0.14(+0.11%)
Apr 04, 2022 130.12 130.26 127.22 127.91 453,429 -2.78(-2.13%)
Apr 01, 2022 129.83 130.77 128.49 130.69 655,145 +2.00(+1.55%)
Mar 31, 2022 131.26 131.56 128.34 128.70 770,460 -2.07(-1.59%)
Mar 30, 2022 129.62 130.82 129.06 130.77 480,442 +1.51(+1.16%)
Mar 29, 2022 129.37 129.98 128.26 129.26 394,642 +0.75(+0.58%)
Mar 28, 2022 129.45 129.54 127.17 128.52 498,419 -1.06(-0.82%)
Mar 25, 2022 127.82 129.66 127.70 129.58 481,097 +1.96(+1.54%)
Mar 24, 2022 125.58 127.75 124.94 127.62 655,445 +2.92(+2.34%)
Mar 23, 2022 124.46 125.60 124.12 124.70 762,147 +0.05(+0.04%)
Mar 22, 2022 125.20 125.55 123.59 124.66 639,395 +0.55(+0.44%)
Mar 21, 2022 121.94 124.14 121.62 124.11 764,871 +3.00(+2.48%)
Mar 18, 2022 125.22 125.46 120.83 121.11 3,749,308 -4.10(-3.27%)
Mar 17, 2022 122.10 125.55 122.10 125.20 686,738 +2.33(+1.89%)
Mar 16, 2022 123.52 125.54 121.69 122.88 800,117 -0.21(-0.17%)
Mar 15, 2022 121.29 123.38 120.77 123.08 716,062 +2.52(+2.09%)
Mar 14, 2022 117.58 122.62 117.05 120.56 1,457,765 +5.98(+5.22%)
Mar 11, 2022 115.72 117.39 114.47 114.58 556,964 -0.44(-0.39%)
Mar 10, 2022 113.27 115.33 112.64 115.02 496,419 +0.75(+0.66%)
Mar 09, 2022 115.28 116.45 114.06 114.27 678,939 +1.92(+1.71%)
Mar 08, 2022 113.63 115.11 111.78 112.35 756,439 -0.39(-0.34%)
Mar 07, 2022 115.37 115.37 112.70 112.73 933,499 -3.27(-2.82%)
Mar 04, 2022 115.81 116.37 114.01 116.00 591,193 -1.09(-0.93%)
Mar 03, 2022 116.63 117.58 115.60 117.09 542,565 +0.91(+0.79%)
Mar 02, 2022 113.89 116.62 113.89 116.18 682,197 +3.14(+2.78%)
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.