Skip to main content

Cincinnati Financial (NQ:CINF)

153.60 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 153.59 154.71 153.40 153.60 375,893 +0.20(+0.13%)
Aug 28, 2025 153.97 154.02 152.88 153.40 466,835 -0.61(-0.40%)
Aug 27, 2025 153.04 154.47 153.04 154.01 470,540 +0.41(+0.27%)
Aug 26, 2025 153.31 153.90 152.47 153.60 557,351 +0.29(+0.19%)
Aug 25, 2025 155.40 156.00 153.29 153.31 387,445 -2.09(-1.34%)
Aug 22, 2025 154.18 156.43 153.97 155.40 458,350 +2.44(+1.60%)
Aug 21, 2025 153.19 153.91 152.88 152.96 384,234 -0.69(-0.45%)
Aug 20, 2025 152.80 154.12 152.25 153.65 529,390 +1.27(+0.83%)
Aug 19, 2025 150.11 152.41 150.11 152.38 542,901 +2.59(+1.73%)
Aug 18, 2025 150.70 150.70 149.60 149.79 376,531 -1.27(-0.84%)
Aug 15, 2025 155.35 155.44 150.54 151.06 760,775 -3.09(-2.00%)
Aug 14, 2025 154.01 154.63 152.91 154.15 503,338 +0.14(+0.09%)
Aug 13, 2025 151.43 154.31 151.10 154.01 495,831 +2.62(+1.73%)
Aug 12, 2025 150.07 151.46 149.82 151.39 423,126 +1.51(+1.01%)
Aug 11, 2025 150.50 151.85 149.21 149.88 365,489 -0.25(-0.17%)
Aug 08, 2025 151.66 153.44 149.38 150.13 510,570 -1.34(-0.88%)
Aug 07, 2025 154.45 154.45 150.79 151.47 534,738 -2.58(-1.67%)
Aug 06, 2025 150.85 154.43 150.43 154.05 811,789 +3.62(+2.41%)
Aug 05, 2025 150.39 151.14 149.50 150.43 569,210 +0.69(+0.46%)
Aug 04, 2025 146.52 149.78 146.52 149.74 523,361 +3.55(+2.43%)
Aug 01, 2025 146.79 146.79 143.87 146.19 694,651 -1.32(-0.89%)
Jul 31, 2025 149.00 150.68 146.97 147.51 869,873 -2.00(-1.34%)
Jul 30, 2025 153.26 153.33 148.94 149.51 884,965 -2.91(-1.91%)
Jul 29, 2025 154.47 157.51 151.11 152.42 1,149,615 +5.32(+3.62%)
Jul 28, 2025 149.06 149.53 147.07 147.10 828,854 -2.30(-1.54%)
Jul 25, 2025 148.32 150.25 147.53 149.40 419,300 +1.53(+1.03%)
Jul 24, 2025 150.04 150.06 146.33 147.87 659,137 -3.05(-2.02%)
Jul 23, 2025 152.02 152.02 149.78 150.92 270,983 -0.08(-0.05%)
Jul 22, 2025 149.59 151.26 149.00 151.00 382,746 +2.00(+1.34%)
Jul 21, 2025 150.39 151.23 148.77 149.00 376,027 -1.73(-1.15%)
Jul 18, 2025 149.85 151.07 148.34 150.73 699,338 +1.70(+1.14%)
Jul 17, 2025 146.76 149.39 145.00 149.03 578,625 +1.30(+0.88%)
Jul 16, 2025 146.47 147.95 145.00 147.73 479,482 +1.93(+1.32%)
Jul 15, 2025 148.64 149.02 145.52 145.80 885,192 -3.46(-2.32%)
Jul 14, 2025 147.34 149.58 147.20 149.26 340,750 +1.85(+1.26%)
Jul 11, 2025 147.41 148.25 146.20 147.41 448,866 -0.44(-0.30%)
Jul 10, 2025 146.50 148.34 145.44 147.85 456,474 +1.14(+0.78%)
Jul 09, 2025 146.72 146.75 145.36 146.71 670,980 +0.62(+0.42%)
Jul 08, 2025 145.96 147.21 145.43 146.09 539,378 -0.14(-0.10%)
Jul 07, 2025 148.35 149.08 145.45 146.23 442,797 -2.36(-1.59%)
Jul 03, 2025 146.41 148.70 145.44 148.59 472,524 +2.48(+1.70%)
Jul 02, 2025 149.06 149.06 144.57 146.11 542,910 -3.27(-2.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.