Cincinnati Financial (NQ: CINF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	102.60	102.97	102.22	102.76	661,206	+0.07(+0.07%)
Dec 28, 2023	102.19	102.98	102.19	102.69	270,446	+0.64(+0.62%)
Dec 27, 2023	101.66	102.31	101.11	102.06	372,800	+0.20(+0.20%)
Dec 26, 2023	101.17	102.17	100.72	101.86	299,474	+0.69(+0.69%)
Dec 22, 2023	101.65	101.96	100.79	101.16	347,078	+0.00(+0.00%)
Dec 21, 2023	100.43	101.57	99.63	101.16	511,799	+0.86(+0.86%)
Dec 20, 2023	101.51	101.98	100.29	100.30	608,856	-1.34(-1.32%)
Dec 19, 2023	101.29	102.38	101.02	101.64	887,297	+0.39(+0.38%)
Dec 18, 2023	101.53	101.91	100.44	101.25	740,441	+0.21(+0.21%)
Dec 15, 2023	103.28	103.73	100.22	101.04	1,824,265	-2.42(-2.34%)
Dec 14, 2023	105.29	105.29	103.05	103.47	955,627	-1.03(-0.98%)
Dec 13, 2023	103.33	104.60	102.43	104.49	934,897	+1.33(+1.29%)
Dec 12, 2023	102.54	103.42	102.10	103.16	645,969	+0.71(+0.69%)
Dec 11, 2023	101.92	102.89	101.76	102.45	1,509,320	+1.09(+1.08%)
Dec 08, 2023	101.33	101.66	100.67	101.36	485,045	+0.19(+0.18%)
Dec 07, 2023	100.44	101.25	99.96	101.17	666,908	+1.06(+1.05%)
Dec 06, 2023	101.87	102.25	99.95	100.12	451,187	-1.61(-1.58%)
Dec 05, 2023	102.31	102.56	101.45	101.72	496,313	-0.59(-0.58%)
Dec 04, 2023	101.04	102.42	101.02	102.31	604,892	+1.11(+1.09%)
Dec 01, 2023	101.14	101.98	100.75	101.21	480,594	-0.14(-0.14%)
Nov 30, 2023	99.50	101.43	99.19	101.35	724,048	+2.10(+2.12%)
Nov 29, 2023	99.43	99.74	98.52	99.25	590,715	-0.03(-0.03%)
Nov 28, 2023	100.75	101.07	99.23	99.28	694,984	-1.78(-1.77%)
Nov 27, 2023	101.01	101.11	99.92	101.06	339,692	-0.18(-0.18%)
Nov 24, 2023	100.82	101.25	100.45	101.24	180,789	+0.63(+0.63%)
Nov 22, 2023	100.31	100.76	99.61	100.61	284,052	+0.46(+0.46%)
Nov 21, 2023	99.52	100.48	99.52	100.15	424,059	+0.78(+0.78%)
Nov 20, 2023	99.53	99.64	98.21	99.37	600,936	-0.11(-0.11%)
Nov 17, 2023	100.00	100.27	99.03	99.48	622,708	-0.19(-0.19%)
Nov 16, 2023	100.17	100.78	99.57	99.66	526,836	-0.30(-0.30%)
Nov 15, 2023	100.86	101.68	99.85	99.96	519,313	-0.81(-0.80%)
Nov 14, 2023	98.77	101.25	98.44	100.77	634,269	+2.98(+3.05%)
Nov 13, 2023	98.15	98.60	97.62	97.79	471,151	-0.54(-0.55%)
Nov 10, 2023	98.04	98.50	97.27	98.33	489,051	+0.63(+0.65%)
Nov 09, 2023	98.63	98.95	97.60	97.70	425,617	-0.74(-0.75%)
Nov 08, 2023	99.65	99.65	98.23	98.44	269,072	-0.78(-0.79%)
Nov 07, 2023	98.71	99.46	98.26	99.22	484,529	+0.51(+0.52%)
Nov 06, 2023	99.47	99.80	98.32	98.71	461,027	-0.76(-0.76%)
Nov 03, 2023	99.81	100.67	99.41	99.47	682,391	+0.98(+0.99%)
Nov 02, 2023	101.00	102.42	98.29	98.49	781,883	-2.01(-2.00%)
Nov 01, 2023	98.99	100.71	98.22	100.50	737,805	+2.23(+2.27%)
Oct 31, 2023	98.98	99.19	97.58	98.27	1,544,822	-0.62(-0.63%)
Oct 30, 2023	97.12	99.46	96.35	98.89	1,170,108	+2.68(+2.79%)
Oct 27, 2023	96.18	101.09	95.50	96.21	1,474,152	-2.07(-2.11%)
Oct 26, 2023	97.27	98.65	96.63	98.28	1,224,890	+1.27(+1.31%)
Oct 25, 2023	97.88	99.91	96.72	97.01	1,502,341	-1.41(-1.43%)
Oct 24, 2023	97.27	98.53	97.27	98.42	472,583	+1.60(+1.65%)
Oct 23, 2023	97.10	97.38	96.12	96.82	593,041	-0.42(-0.44%)
Oct 20, 2023	99.71	100.03	97.19	97.25	749,985	-2.26(-2.27%)
Oct 19, 2023	101.29	101.29	99.20	99.50	687,144	-1.60(-1.58%)
Oct 18, 2023	102.45	102.45	100.92	101.10	641,878	-1.49(-1.45%)
Oct 17, 2023	101.38	103.36	101.28	102.59	687,561	+0.94(+0.92%)
Oct 16, 2023	101.39	102.37	100.98	101.65	668,674	+1.28(+1.28%)
Oct 13, 2023	100.88	101.71	99.91	100.37	560,653	+0.44(+0.44%)
Oct 12, 2023	101.37	101.37	99.28	99.93	536,318	-0.91(-0.90%)
Oct 11, 2023	100.11	101.20	100.11	100.84	577,029	+0.87(+0.87%)
Oct 10, 2023	101.01	101.81	99.87	99.97	760,255	-0.90(-0.89%)
Oct 09, 2023	99.10	100.88	98.61	100.86	700,119	+2.01(+2.03%)
Oct 06, 2023	99.33	99.74	98.64	98.85	966,567	-1.06(-1.07%)
Oct 05, 2023	99.27	100.50	99.26	99.92	681,836	+0.45(+0.46%)
Oct 04, 2023	98.58	99.68	97.07	99.47	699,934	+1.08(+1.10%)
Oct 03, 2023	98.54	99.15	97.67	98.38	556,633	-0.28(-0.28%)
Oct 02, 2023	100.41	100.41	98.17	98.66	765,699	-2.20(-2.18%)
Sep 29, 2023	102.26	102.79	100.52	100.86	631,350	-1.39(-1.36%)
Sep 28, 2023	103.33	103.98	101.97	102.25	643,164	-0.99(-0.96%)
Sep 27, 2023	104.00	104.00	102.64	103.23	507,054	-0.49(-0.48%)
Sep 26, 2023	104.96	105.66	102.74	103.72	1,254,709	-1.42(-1.35%)
Sep 25, 2023	105.40	105.19	104.79	105.14	506,482	-0.36(-0.35%)
Sep 22, 2023	105.75	106.18	105.31	105.51	574,170	-0.42(-0.40%)
Sep 21, 2023	107.96	107.96	105.53	105.93	669,791	-2.05(-1.90%)
Sep 20, 2023	107.99	109.02	107.69	107.98	682,264	+0.45(+0.42%)
Sep 19, 2023	106.99	107.83	106.84	107.53	559,254	+0.61(+0.57%)
Sep 18, 2023	105.70	107.37	104.79	106.92	616,792	+1.23(+1.17%)
Sep 15, 2023	106.16	106.31	105.15	105.69	1,136,240	-0.49(-0.46%)
Sep 14, 2023	104.79	106.25	104.44	106.18	681,127	+1.97(+1.89%)
Sep 13, 2023	105.49	105.49	103.87	104.21	445,096	-0.74(-0.71%)
Sep 12, 2023	103.97	105.62	103.78	104.96	764,002	+1.25(+1.21%)
Sep 11, 2023	103.32	104.05	103.09	103.70	459,475	+0.89(+0.87%)
Sep 08, 2023	102.58	103.44	102.25	102.81	579,218	+0.24(+0.23%)
Sep 07, 2023	102.37	102.98	102.16	102.58	516,204	+0.23(+0.23%)
Sep 06, 2023	102.97	103.48	102.14	102.34	532,091	-0.53(-0.51%)
Sep 05, 2023	104.12	104.34	102.71	102.87	535,798	-1.39(-1.33%)
Sep 01, 2023	104.44	104.73	103.93	104.26	478,737	+0.68(+0.65%)
Aug 31, 2023	104.10	104.52	103.28	103.58	656,017	-0.39(-0.38%)
Aug 30, 2023	102.81	104.24	102.81	103.98	644,809	+1.30(+1.27%)
Aug 29, 2023	102.49	102.70	102.04	102.67	521,069	+0.43(+0.42%)
Aug 28, 2023	102.05	102.89	101.70	102.24	373,918	+0.19(+0.19%)
Aug 25, 2023	101.93	102.75	101.44	102.05	408,067	+0.20(+0.19%)
Aug 24, 2023	102.17	103.51	101.85	101.85	476,366	-0.32(-0.32%)
Aug 23, 2023	101.30	102.42	101.30	102.17	542,834	+1.11(+1.10%)
Aug 22, 2023	101.70	102.20	100.87	101.07	558,444	-0.59(-0.58%)
Aug 21, 2023	101.73	101.94	100.90	101.66	515,744	-0.05(-0.05%)
Aug 18, 2023	102.17	102.86	101.51	101.70	566,121	-1.23(-1.20%)
Aug 17, 2023	104.08	104.21	102.68	102.94	514,275	-0.53(-0.51%)
Aug 16, 2023	103.15	104.62	103.15	103.47	402,486	+0.04(+0.04%)
Aug 15, 2023	103.76	104.18	102.99	103.43	508,191	-1.20(-1.15%)
Aug 14, 2023	105.48	105.52	104.26	104.63	541,776	-0.69(-0.65%)
Aug 11, 2023	104.94	106.05	104.85	105.32	568,668	+0.02(+0.02%)
Aug 10, 2023	106.75	107.48	105.02	105.30	596,055	-1.05(-0.99%)
Aug 09, 2023	106.22	107.09	105.70	106.35	850,096	+0.13(+0.12%)
Aug 08, 2023	106.17	106.71	105.50	106.22	862,133	-1.21(-1.13%)
Aug 07, 2023	107.88	108.37	107.14	107.43	567,475	+0.71(+0.66%)
Aug 04, 2023	107.11	108.11	106.56	106.73	566,642	-0.38(-0.36%)
Aug 03, 2023	106.46	107.56	105.44	107.11	713,878	+0.00(+0.00%)
Aug 02, 2023	105.80	108.17	105.47	107.11	827,027	+0.96(+0.90%)
Aug 01, 2023	105.33	106.49	104.97	106.15	1,049,114	+0.81(+0.77%)
Jul 31, 2023	107.63	108.06	104.48	105.34	2,049,773	-2.03(-1.89%)
Jul 28, 2023	105.67	109.40	104.03	107.36	1,671,316	+6.88(+6.85%)
Jul 27, 2023	101.58	102.25	100.15	100.48	866,047	-0.98(-0.96%)
Jul 26, 2023	99.98	101.97	99.86	101.46	772,083	+1.88(+1.89%)
Jul 25, 2023	100.75	101.09	99.53	99.58	535,571	-1.02(-1.01%)
Jul 24, 2023	100.61	101.72	100.17	100.60	584,315	+0.18(+0.18%)
Jul 21, 2023	100.91	101.11	99.95	100.42	693,068	+0.00(+0.00%)
Jul 20, 2023	98.63	100.56	98.63	100.42	831,034	+2.52(+2.57%)
Jul 19, 2023	97.47	98.44	97.45	97.91	581,358	+0.25(+0.26%)
Jul 18, 2023	96.06	97.87	95.78	97.65	640,693	+1.34(+1.39%)
Jul 17, 2023	95.92	97.43	95.92	96.31	506,439	+0.46(+0.48%)
Jul 14, 2023	97.94	97.94	95.66	95.85	612,312	-1.75(-1.80%)
Jul 13, 2023	97.04	98.13	96.81	97.60	548,052	-0.14(-0.14%)
Jul 12, 2023	98.62	99.47	97.63	97.74	725,778	+0.22(+0.22%)
Jul 11, 2023	96.26	97.73	95.90	97.52	779,615	+2.15(+2.26%)
Jul 10, 2023	95.85	97.17	95.15	95.37	655,878	-0.75(-0.78%)
Jul 07, 2023	95.21	97.37	95.21	96.12	863,872	+0.91(+0.96%)
Jul 06, 2023	94.47	95.30	93.81	95.21	823,012	+0.24(+0.26%)
Jul 05, 2023	95.59	95.59	93.96	94.97	396,680	-1.30(-1.35%)
Jul 03, 2023	94.57	96.63	94.22	96.27	385,238	+1.00(+1.05%)
Jun 30, 2023	95.11	95.82	94.70	95.27	673,541	+0.65(+0.68%)
Jun 29, 2023	93.73	94.93	93.41	94.63	601,745	+1.07(+1.14%)
Jun 28, 2023	95.08	95.32	93.03	93.56	544,132	-1.60(-1.68%)
Jun 27, 2023	94.78	96.29	94.78	95.15	734,527	+0.44(+0.47%)
Jun 26, 2023	93.80	94.93	93.37	94.71	845,650	+1.00(+1.07%)
Jun 23, 2023	94.85	95.55	93.36	93.72	1,313,928	-1.68(-1.77%)
Jun 22, 2023	96.37	96.66	94.89	95.40	805,267	-0.55(-0.57%)
Jun 21, 2023	96.74	96.74	95.69	95.95	535,776	-0.92(-0.95%)
Jun 20, 2023	98.21	98.41	96.06	96.87	779,616	-1.93(-1.95%)
Jun 16, 2023	98.89	99.69	98.30	98.80	2,638,567	+0.49(+0.50%)
Jun 15, 2023	97.21	98.83	96.90	98.31	547,308	-4.75(-4.61%)
May 08, 2023	102.77	103.55	102.25	103.06	459,103	+0.74(+0.72%)
May 05, 2023	102.02	103.03	101.60	102.32	610,210	+1.19(+1.17%)
May 04, 2023	100.87	102.03	99.33	101.13	555,282	-0.41(-0.40%)
May 03, 2023	101.05	103.06	100.78	101.54	636,204	+0.78(+0.77%)
May 02, 2023	101.74	101.95	99.21	100.76	670,960	-1.64(-1.60%)
May 01, 2023	103.01	103.85	102.09	102.41	630,825	-1.08(-1.04%)
Apr 28, 2023	103.81	103.84	100.47	103.48	1,117,559	+2.75(+2.73%)
Apr 27, 2023	99.15	100.76	98.96	100.73	671,051	+1.76(+1.78%)
Apr 26, 2023	99.93	100.84	98.54	98.97	756,281	-1.70(-1.69%)
Apr 25, 2023	102.03	102.29	100.54	100.67	526,642	-1.95(-1.90%)
Apr 24, 2023	103.31	103.80	102.07	102.63	318,268	-0.21(-0.21%)
Apr 21, 2023	103.54	103.54	101.89	102.84	443,862	-1.11(-1.07%)
Apr 20, 2023	105.02	105.67	103.43	103.95	569,329	-1.36(-1.29%)
Apr 19, 2023	104.44	105.85	104.40	105.31	433,892	+0.47(+0.45%)
Apr 18, 2023	104.68	105.05	104.04	104.84	653,940	+0.31(+0.30%)
Apr 17, 2023	103.56	104.57	102.28	104.53	950,632	+0.76(+0.73%)
Apr 14, 2023	108.30	108.36	103.16	103.78	784,523	-3.70(-3.45%)
Apr 13, 2023	106.90	107.71	105.86	107.48	478,435	+0.11(+0.10%)
Apr 12, 2023	108.05	108.79	107.07	107.37	345,639	-0.53(-0.50%)
Apr 11, 2023	108.45	109.20	107.79	107.91	350,764	-0.31(-0.29%)
Apr 10, 2023	108.39	108.87	107.60	108.22	383,710	-0.53(-0.48%)
Apr 06, 2023	108.19	108.85	107.09	108.74	592,216	+0.55(+0.51%)
Apr 05, 2023	106.94	108.44	106.58	108.19	647,822	+0.42(+0.39%)
Apr 04, 2023	109.37	109.37	106.65	107.77	396,707	-1.54(-1.41%)
Apr 03, 2023	108.98	110.09	108.88	109.31	835,218	+0.34(+0.31%)
Mar 31, 2023	108.26	109.12	107.89	108.97	654,661	+1.67(+1.56%)
Mar 30, 2023	108.12	108.57	106.68	107.30	406,550	-0.36(-0.33%)
Mar 29, 2023	106.25	107.86	105.80	107.66	524,487	+2.62(+2.50%)
Mar 28, 2023	104.70	105.53	104.39	105.03	440,847	-0.35(-0.33%)
Mar 27, 2023	105.23	106.14	104.46	105.38	638,882	+1.74(+1.68%)
Mar 24, 2023	101.47	103.67	101.15	103.64	590,917	+0.60(+0.59%)
Mar 23, 2023	104.63	105.06	102.14	103.04	489,394	-1.70(-1.62%)
Mar 22, 2023	108.00	108.36	104.69	104.74	589,789	-3.44(-3.18%)
Mar 21, 2023	109.86	109.89	107.35	108.18	725,304	+0.84(+0.78%)
Mar 20, 2023	103.06	107.78	102.63	107.34	1,168,172	+5.35(+5.24%)
Mar 17, 2023	106.61	106.72	100.01	102.00	7,995,442	-5.80(-5.38%)
Mar 16, 2023	102.90	107.93	101.75	107.79	1,339,396	+4.00(+3.85%)
Mar 15, 2023	103.85	104.36	101.42	103.80	1,787,203	-3.48(-3.25%)
Mar 14, 2023	107.75	108.90	105.69	107.28	1,455,561	+2.28(+2.17%)
Mar 13, 2023	106.39	107.20	104.02	105.00	1,631,355	-3.68(-3.38%)
Mar 10, 2023	110.20	111.21	108.27	108.68	995,178	-2.26(-2.04%)
Mar 09, 2023	113.09	113.98	110.36	110.94	680,516	-2.02(-1.79%)
Mar 08, 2023	114.38	114.70	112.24	112.96	671,565	-0.81(-0.71%)
Mar 07, 2023	116.59	117.71	113.28	113.77	582,484	-2.98(-2.56%)
Mar 06, 2023	117.30	117.80	115.98	116.75	652,611	-0.13(-0.11%)
Mar 03, 2023	115.53	116.94	115.16	116.88	519,330	+1.46(+1.26%)
Mar 02, 2023	115.47	117.22	114.36	115.42	427,208	-0.36(-0.31%)
Mar 01, 2023	115.77	117.01	114.67	115.78	670,668	-0.75(-0.65%)
Feb 28, 2023	116.96	117.61	116.41	116.53	971,833	-0.27(-0.23%)
Feb 27, 2023	117.67	119.53	116.46	116.80	538,671	-0.45(-0.39%)
Feb 24, 2023	117.60	117.71	116.34	117.25	536,089	-1.47(-1.24%)
Feb 23, 2023	120.42	121.15	118.20	118.72	455,747	-1.68(-1.40%)
Feb 22, 2023	120.35	121.38	119.75	120.40	553,657	-0.15(-0.12%)
Feb 21, 2023	122.26	122.55	119.92	120.55	594,216	-2.09(-1.71%)
Feb 17, 2023	121.06	123.06	120.90	122.64	516,019	+1.10(+0.91%)
Feb 16, 2023	120.81	122.66	120.81	121.54	502,115	-0.80(-0.65%)
Feb 15, 2023	121.01	122.45	120.36	122.34	438,327	+0.91(+0.75%)
Feb 14, 2023	122.75	123.36	121.11	121.43	527,487	-1.28(-1.05%)
Feb 13, 2023	121.03	122.80	119.87	122.72	513,778	+1.87(+1.55%)
Feb 10, 2023	121.33	122.12	118.99	120.84	657,746	-1.04(-0.86%)
Feb 09, 2023	124.25	126.14	121.79	121.89	1,163,220	-1.39(-1.13%)
Feb 08, 2023	123.57	124.94	122.43	123.28	1,057,584	+0.07(+0.06%)
Feb 07, 2023	112.53	123.76	111.46	123.21	1,475,651	+11.91(+10.70%)
Feb 06, 2023	110.60	111.48	109.33	111.30	638,153	+0.16(+0.15%)
Feb 03, 2023	110.93	112.44	110.71	111.13	707,611	-0.29(-0.26%)
Feb 02, 2023	110.12	111.69	109.09	111.42	703,859	+1.06(+0.96%)
Feb 01, 2023	108.95	110.88	108.03	110.36	722,101	+1.12(+1.03%)
Jan 31, 2023	107.80	109.52	106.45	109.24	1,360,178	+1.57(+1.46%)
Jan 30, 2023	102.58	109.64	102.12	107.67	1,395,290	+5.87(+5.77%)
Jan 27, 2023	101.75	102.33	100.80	101.80	406,875	-0.34(-0.33%)
Jan 26, 2023	101.72	102.25	101.13	102.13	405,515	+0.60(+0.59%)
Jan 25, 2023	100.67	101.84	99.85	101.54	393,319	-0.32(-0.31%)
Jan 24, 2023	101.68	102.58	101.46	101.86	353,096	+0.30(+0.30%)
Jan 23, 2023	99.78	102.08	98.46	101.56	431,624	+2.37(+2.39%)
Jan 20, 2023	97.65	99.39	95.42	99.18	590,897	+1.53(+1.56%)
Jan 19, 2023	100.00	100.61	97.56	97.65	702,376	-3.14(-3.11%)
Jan 18, 2023	102.52	103.31	100.72	100.79	368,106	-1.73(-1.69%)
Jan 17, 2023	104.99	105.27	101.49	102.52	594,192	-2.47(-2.35%)
Jan 13, 2023	103.39	105.34	103.14	104.99	328,643	+0.79(+0.76%)
Jan 12, 2023	106.08	106.50	104.00	104.20	492,489	-1.89(-1.78%)
Jan 11, 2023	106.33	107.44	105.57	106.09	473,912	-0.60(-0.56%)
Jan 10, 2023	104.61	107.26	104.52	106.69	473,198	+1.76(+1.67%)
Jan 09, 2023	105.95	106.05	104.68	104.93	644,187	-1.01(-0.96%)
Jan 06, 2023	104.15	106.41	103.50	105.95	493,428	+2.96(+2.88%)
Jan 05, 2023	102.58	103.22	101.68	102.98	596,494	+0.31(+0.30%)
Jan 04, 2023	101.19	102.89	101.19	102.67	456,226	+2.26(+2.25%)