Cincinnati Financial Corporation (CINF) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 178.71 | 178.71 | 176.38 | 176.86 | -1.22% | 366,200 |
| 2026-08-06 | 179.69 | 179.69 | 177.00 | 179.04 | +0.70% | 547,900 |
| 2026-08-05 | 180.84 | 181.00 | 176.78 | 177.79 | -0.91% | 855,300 |
| 2026-08-04 | 175.54 | 179.68 | 174.61 | 179.42 | +0.78% | 525,700 |
| 2026-08-03 | 178.31 | 179.55 | 176.45 | 178.03 | +0.20% | 744,600 |
| 2026-07-31 | 173.62 | 177.95 | 172.87 | 177.68 | +1.69% | 944,400 |
| 2026-07-30 | 179.92 | 179.92 | 173.90 | 174.73 | -3.64% | 962,400 |
| 2026-07-29 | 180.65 | 181.45 | 178.46 | 181.33 | -0.71% | 918,400 |
| 2026-07-28 | 176.46 | 186.19 | 174.20 | 182.63 | -0.87% | 1,454,100 |
| 2026-07-27 | 183.33 | 186.33 | 183.22 | 184.23 | +0.78% | 958,400 |
| 2026-07-24 | 179.84 | 183.28 | 179.64 | 182.81 | +1.91% | 742,100 |
| 2026-07-23 | 178.72 | 179.88 | 176.96 | 179.38 | +0.08% | 639,800 |
| 2026-07-22 | 180.35 | 180.52 | 177.97 | 179.23 | -0.71% | 521,800 |
| 2026-07-21 | 179.57 | 180.52 | 177.33 | 180.51 | +0.08% | 706,700 |
| 2026-07-20 | 180.48 | 182.09 | 180.12 | 180.36 | -0.24% | 944,900 |
| 2026-07-17 | 176.95 | 182.66 | 176.95 | 180.79 | +2.55% | 1,355,000 |
| 2026-07-16 | 173.53 | 176.36 | 173.05 | 176.29 | +2.24% | 1,166,200 |
| 2026-07-15 | 178.77 | 178.77 | 172.07 | 172.43 | -4.22% | 1,024,500 |
| 2026-07-14 | 181.49 | 183.16 | 179.86 | 180.03 | -1.45% | 563,300 |
| 2026-07-13 | 180.88 | 183.50 | 179.95 | 182.67 | +1.89% | 734,600 |
| 2026-07-10 | 176.78 | 179.54 | 175.90 | 179.28 | +2.19% | 1,007,100 |
| 2026-07-09 | 182.12 | 182.64 | 173.40 | 175.43 | -3.38% | 2,196,200 |
| 2026-07-08 | 188.39 | 188.55 | 181.33 | 181.57 | -3.96% | 953,900 |
| 2026-07-07 | 191.16 | 194.81 | 188.93 | 189.06 | -0.28% | 954,700 |
| 2026-07-06 | 190.55 | 192.06 | 189.11 | 189.59 | -1.27% | 730,700 |
| 2026-07-02 | 188.65 | 192.09 | 186.88 | 192.03 | +2.57% | 798,400 |
| 2026-07-01 | 185.86 | 187.79 | 185.39 | 187.21 | +1.12% | 711,900 |
| 2026-06-30 | 186.16 | 187.40 | 184.20 | 185.14 | -0.55% | 684,900 |
| 2026-06-29 | 183.39 | 186.36 | 182.52 | 186.16 | +1.13% | 693,500 |
| 2026-06-26 | 179.14 | 185.20 | 178.16 | 184.08 | +3.57% | 1,547,600 |
| 2026-06-25 | 178.26 | 180.96 | 177.05 | 177.73 | -0.40% | 607,100 |
| 2026-06-24 | 176.74 | 180.21 | 175.73 | 178.45 | +1.50% | 829,800 |
| 2026-06-23 | 173.21 | 175.98 | 171.62 | 175.81 | +1.94% | 956,700 |
| 2026-06-22 | 170.56 | 175.34 | 170.56 | 172.46 | +1.33% | 929,700 |
| 2026-06-18 | 171.87 | 172.11 | 169.65 | 170.20 | -0.74% | 3,239,500 |
| 2026-06-17 | 170.17 | 173.53 | 170.17 | 171.47 | -0.19% | 704,700 |
| 2026-06-16 | 171.00 | 172.67 | 169.96 | 171.79 | +1.45% | 676,000 |
| 2026-06-15 | 169.01 | 170.61 | 168.18 | 169.34 | +0.20% | 748,100 |
| 2026-06-12 | 169.23 | 169.83 | 166.80 | 169.01 | +0.42% | 600,300 |
| 2026-06-11 | 167.51 | 170.43 | 167.27 | 168.30 | +1.12% | 1,282,700 |
| 2026-06-10 | 165.31 | 167.88 | 164.77 | 166.43 | +1.59% | 510,600 |
| 2026-06-09 | 163.19 | 165.36 | 162.56 | 163.83 | +0.97% | 725,700 |
| 2026-06-08 | 165.29 | 165.30 | 162.15 | 162.25 | -1.84% | 472,100 |
| 2026-06-05 | 162.14 | 165.65 | 162.14 | 165.29 | +2.88% | 523,400 |
| 2026-06-04 | 160.29 | 162.38 | 160.00 | 160.66 | +1.67% | 851,900 |
| 2026-06-03 | 157.47 | 159.67 | 157.46 | 158.02 | +0.01% | 753,100 |
| 2026-06-02 | 156.40 | 159.01 | 156.18 | 158.00 | +0.75% | 629,900 |
| 2026-06-01 | 156.36 | 158.49 | 155.61 | 156.83 | -0.37% | 768,000 |
| 2026-05-29 | 159.17 | 160.05 | 157.14 | 157.42 | -1.61% | 835,900 |
| 2026-05-28 | 161.98 | 163.03 | 159.38 | 160.00 | -1.80% | 628,000 |
| 2026-05-27 | 167.04 | 167.82 | 162.58 | 162.94 | -2.45% | 492,600 |
| 2026-05-26 | 168.10 | 168.78 | 166.99 | 167.04 | -0.63% | 388,600 |
| 2026-05-22 | 168.25 | 169.50 | 167.61 | 168.10 | -0.16% | 332,100 |
| 2026-05-21 | 167.93 | 168.54 | 165.52 | 168.37 | -0.09% | 620,000 |
| 2026-05-20 | 167.30 | 168.85 | 166.32 | 168.53 | +0.41% | 526,200 |
| 2026-05-19 | 167.65 | 168.51 | 166.00 | 167.85 | +0.12% | 517,900 |
| 2026-05-18 | 166.42 | 169.28 | 166.42 | 167.65 | +0.74% | 646,000 |
| 2026-05-15 | 166.35 | 167.66 | 165.27 | 166.42 | +0.67% | 848,200 |
| 2026-05-14 | 163.84 | 165.55 | 163.84 | 165.31 | +1.26% | 630,500 |
| 2026-05-13 | 163.79 | 165.18 | 161.74 | 163.26 | -0.32% | 708,500 |
| 2026-05-12 | 163.75 | 165.26 | 162.66 | 163.79 | +0.28% | 732,800 |
| 2026-05-11 | 161.74 | 163.54 | 161.28 | 163.33 | +1.13% | 839,600 |
| 2026-05-08 | 161.44 | 162.78 | 160.98 | 161.50 | -0.34% | 664,400 |
| 2026-05-07 | 159.92 | 162.41 | 159.50 | 162.05 | +1.01% | 777,200 |
| 2026-05-06 | 160.89 | 163.16 | 160.32 | 160.43 | +0.05% | 588,600 |
| 2026-05-05 | 159.39 | 160.96 | 158.80 | 160.35 | +0.49% | 456,000 |
| 2026-05-04 | 160.78 | 162.95 | 159.08 | 159.57 | -1.53% | 472,800 |
| 2026-05-01 | 164.56 | 165.11 | 161.98 | 162.05 | -0.95% | 579,700 |
| 2026-04-30 | 162.11 | 164.66 | 161.00 | 163.60 | +0.23% | 863,900 |
| 2026-04-29 | 164.96 | 166.10 | 161.74 | 163.22 | -1.05% | 495,100 |
| 2026-04-28 | 163.16 | 167.66 | 162.41 | 164.96 | -0.41% | 1,014,800 |
| 2026-04-27 | 163.63 | 167.18 | 163.63 | 165.64 | +0.71% | 907,700 |
| 2026-04-24 | 167.20 | 167.24 | 164.40 | 164.48 | -2.20% | 619,100 |
| 2026-04-23 | 166.91 | 168.78 | 166.26 | 168.18 | +1.15% | 566,500 |
| 2026-04-22 | 166.15 | 166.50 | 163.67 | 166.27 | -0.11% | 613,000 |
| 2026-04-21 | 166.44 | 167.73 | 164.90 | 166.46 | +0.28% | 640,800 |
| 2026-04-20 | 166.71 | 168.69 | 165.27 | 165.99 | -0.50% | 524,400 |
| 2026-04-17 | 163.39 | 167.63 | 163.25 | 166.82 | +2.12% | 2,809,700 |
| 2026-04-16 | 163.00 | 163.82 | 161.82 | 163.36 | +0.22% | 559,400 |
| 2026-04-15 | 163.10 | 164.26 | 161.85 | 163.00 | -0.21% | 556,400 |
| 2026-04-14 | 163.24 | 164.09 | 162.22 | 163.35 | -0.20% | 649,600 |
| 2026-04-13 | 161.75 | 163.99 | 161.21 | 163.68 | +1.58% | 698,200 |
| 2026-04-10 | 163.45 | 163.60 | 160.75 | 161.14 | -1.71% | 670,600 |
| 2026-04-09 | 162.76 | 165.64 | 162.62 | 163.95 | +0.43% | 615,400 |
| 2026-04-08 | 160.30 | 163.36 | 160.15 | 163.25 | +1.92% | 657,300 |
| 2026-04-07 | 160.04 | 161.28 | 158.75 | 160.18 | +0.09% | 621,600 |
| 2026-04-06 | 157.92 | 160.09 | 157.57 | 160.04 | +1.03% | 360,900 |
| 2026-04-02 | 157.11 | 159.86 | 156.55 | 158.41 | +0.48% | 543,100 |
| 2026-04-01 | 157.09 | 158.74 | 156.46 | 157.66 | +0.20% | 596,900 |
| 2026-03-31 | 158.17 | 158.55 | 155.14 | 157.35 | +0.59% | 719,000 |
| 2026-03-30 | 153.95 | 157.14 | 153.95 | 156.42 | +1.78% | 450,500 |
| 2026-03-27 | 157.06 | 157.30 | 153.40 | 153.68 | -2.46% | 518,700 |
| 2026-03-26 | 155.18 | 157.59 | 155.18 | 157.56 | +1.36% | 485,300 |
| 2026-03-25 | 159.22 | 159.58 | 155.41 | 155.45 | -1.78% | 581,100 |
| 2026-03-24 | 158.47 | 160.57 | 158.21 | 158.27 | -1.20% | 468,400 |
| 2026-03-23 | 160.81 | 162.23 | 159.82 | 160.19 | +1.11% | 737,000 |
| 2026-03-20 | 157.81 | 158.85 | 156.65 | 158.43 | +0.36% | 4,144,900 |
| 2026-03-19 | 160.46 | 160.96 | 156.78 | 157.86 | -1.46% | 554,800 |
| 2026-03-18 | 164.09 | 164.73 | 160.08 | 160.20 | -2.77% | 493,600 |
| 2026-03-17 | 167.98 | 168.91 | 164.72 | 164.77 | -1.08% | 611,200 |
| 2026-03-16 | 165.01 | 168.48 | 164.49 | 166.57 | +1.68% | 610,400 |
| 2026-03-13 | 165.89 | 166.57 | 163.79 | 163.82 | -0.25% | 891,000 |
| 2026-03-12 | 162.35 | 166.06 | 162.00 | 164.23 | +0.14% | 809,200 |
| 2026-03-11 | 164.32 | 165.10 | 162.74 | 164.00 | -0.44% | 889,000 |
| 2026-03-10 | 162.73 | 166.15 | 162.10 | 164.73 | +0.86% | 857,700 |
| 2026-03-09 | 164.34 | 164.34 | 160.48 | 163.32 | -1.25% | 1,004,600 |
| 2026-03-06 | 164.67 | 165.58 | 162.27 | 165.39 | -0.57% | 726,200 |
| 2026-03-05 | 166.70 | 167.74 | 166.26 | 166.34 | -0.97% | 942,400 |
| 2026-03-04 | 168.27 | 169.14 | 165.06 | 167.97 | -0.33% | 583,300 |
| 2026-03-03 | 167.18 | 169.27 | 164.88 | 168.53 | -0.85% | 751,800 |
| 2026-03-02 | 164.32 | 170.10 | 164.21 | 169.98 | +3.66% | 1,137,000 |
| 2026-02-27 | 165.28 | 165.28 | 161.57 | 163.98 | -0.74% | 1,054,600 |
| 2026-02-26 | 163.83 | 165.53 | 163.83 | 165.20 | +0.89% | 499,900 |
| 2026-02-25 | 160.89 | 164.09 | 160.35 | 163.75 | +1.88% | 607,600 |
| 2026-02-24 | 160.49 | 161.70 | 159.27 | 160.73 | -0.11% | 1,182,400 |
| 2026-02-23 | 163.91 | 164.90 | 160.66 | 160.91 | -1.28% | 1,063,400 |
| 2026-02-20 | 163.13 | 163.60 | 160.38 | 163.00 | +0.37% | 1,257,800 |
| 2026-02-19 | 163.33 | 164.36 | 161.77 | 162.40 | -0.52% | 443,800 |
| 2026-02-18 | 165.56 | 166.01 | 162.37 | 163.25 | -1.70% | 423,800 |
| 2026-02-17 | 164.08 | 167.14 | 163.33 | 166.07 | +2.03% | 761,000 |
| 2026-02-13 | 163.78 | 164.90 | 162.06 | 162.77 | -1.42% | 920,200 |
| 2026-02-12 | 163.76 | 165.89 | 162.13 | 165.11 | +1.01% | 728,800 |
| 2026-02-11 | 162.88 | 164.55 | 161.68 | 163.46 | +0.23% | 762,300 |
| 2026-02-10 | 164.42 | 167.11 | 158.91 | 163.09 | -3.33% | 1,262,000 |
| 2026-02-09 | 173.74 | 174.00 | 167.82 | 168.70 | -2.29% | 797,400 |
| 2026-02-06 | 172.50 | 174.27 | 172.27 | 172.65 | +0.67% | 593,500 |
| 2026-02-05 | 169.54 | 172.73 | 169.49 | 171.50 | +1.51% | 751,900 |
| 2026-02-04 | 164.95 | 169.82 | 164.83 | 168.95 | +3.12% | 715,700 |
| 2026-02-03 | 161.93 | 165.13 | 161.08 | 163.84 | +0.84% | 600,600 |
| 2026-02-02 | 161.56 | 162.86 | 160.91 | 162.48 | +0.99% | 736,800 |
| 2026-01-30 | 158.19 | 161.11 | 156.77 | 160.89 | +1.71% | 1,075,500 |
| 2026-01-29 | 159.44 | 161.09 | 157.73 | 158.19 | -0.13% | 1,361,800 |
| 2026-01-28 | 157.31 | 159.35 | 156.37 | 158.40 | +0.34% | 527,600 |
| 2026-01-27 | 157.65 | 158.10 | 155.72 | 157.86 | -0.08% | 494,700 |
| 2026-01-26 | 157.92 | 159.64 | 157.42 | 157.98 | +0.60% | 725,400 |
| 2026-01-23 | 157.06 | 157.89 | 155.14 | 157.03 | -0.71% | 590,600 |
| 2026-01-22 | 161.57 | 161.57 | 157.56 | 158.15 | -2.24% | 794,500 |
| 2026-01-21 | 160.98 | 162.75 | 160.50 | 161.78 | +0.60% | 523,400 |
| 2026-01-20 | 162.30 | 163.00 | 160.35 | 160.81 | -0.84% | 667,100 |
| 2026-01-16 | 163.05 | 163.18 | 161.76 | 162.18 | -0.73% | 646,200 |
| 2026-01-15 | 164.09 | 165.49 | 162.86 | 163.37 | -0.19% | 435,200 |
| 2026-01-14 | 161.22 | 163.82 | 161.22 | 163.68 | +1.66% | 567,100 |
| 2026-01-13 | 163.33 | 164.52 | 160.59 | 161.01 | -1.60% | 591,900 |
| 2026-01-12 | 162.66 | 164.79 | 161.66 | 163.63 | +0.39% | 628,100 |
| 2026-01-09 | 165.19 | 166.11 | 162.70 | 162.99 | -1.33% | 596,700 |
| 2026-01-08 | 163.29 | 166.28 | 163.03 | 165.19 | +1.32% | 576,300 |
| 2026-01-07 | 161.65 | 163.48 | 160.48 | 163.04 | +0.57% | 594,300 |
| 2026-01-06 | 161.52 | 162.68 | 159.58 | 162.12 | +0.10% | 753,500 |
| 2026-01-05 | 160.24 | 163.28 | 159.30 | 161.96 | +0.29% | 637,100 |
| 2026-01-02 | 163.32 | 163.32 | 160.38 | 161.49 | -1.12% | 547,300 |
| 2025-12-31 | 164.59 | 164.68 | 162.91 | 163.32 | -0.99% | 453,200 |
| 2025-12-30 | 164.54 | 165.28 | 164.24 | 164.95 | -0.02% | 356,700 |
| 2025-12-29 | 165.18 | 165.78 | 164.31 | 164.99 | +0.12% | 552,300 |
| 2025-12-26 | 166.48 | 166.48 | 164.39 | 164.79 | -0.65% | 271,800 |
| 2025-12-24 | 165.78 | 166.65 | 164.96 | 165.87 | +0.05% | 227,500 |
| 2025-12-23 | 166.96 | 167.78 | 165.74 | 165.78 | -0.71% | 763,100 |
| 2025-12-22 | 165.78 | 168.17 | 164.93 | 166.96 | -0.20% | 494,800 |
| 2025-12-19 | 167.76 | 168.08 | 166.27 | 167.29 | -0.37% | 1,077,900 |
| 2025-12-18 | 166.73 | 168.22 | 166.45 | 167.91 | +0.48% | 461,100 |
| 2025-12-17 | 165.37 | 167.29 | 164.39 | 167.11 | +1.02% | 580,200 |
| 2025-12-16 | 167.97 | 168.10 | 163.36 | 165.42 | -0.99% | 666,700 |
| 2025-12-15 | 166.80 | 167.64 | 165.32 | 167.07 | +0.73% | 522,400 |
| 2025-12-12 | 166.37 | 167.35 | 164.74 | 165.86 | +0.51% | 482,700 |
| 2025-12-11 | 163.08 | 166.36 | 163.08 | 165.02 | +1.48% | 529,900 |
| 2025-12-10 | 161.29 | 163.82 | 161.04 | 162.62 | +0.70% | 1,030,900 |
| 2025-12-09 | 161.40 | 163.09 | 161.37 | 161.49 | +0.12% | 353,700 |
| 2025-12-08 | 162.20 | 162.22 | 160.42 | 161.30 | -0.62% | 442,900 |
| 2025-12-05 | 162.41 | 162.78 | 161.08 | 162.30 | -0.44% | 393,000 |
| 2025-12-04 | 162.78 | 164.15 | 162.41 | 163.01 | +0.11% | 351,000 |
| 2025-12-03 | 163.77 | 164.56 | 161.66 | 162.83 | -0.57% | 497,200 |
| 2025-12-02 | 166.03 | 166.81 | 163.52 | 163.77 | -1.36% | 759,900 |
| 2025-12-01 | 166.85 | 168.67 | 165.45 | 166.03 | -0.93% | 466,800 |
| 2025-11-28 | 169.25 | 169.43 | 167.22 | 167.59 | -0.53% | 266,300 |
| 2025-11-26 | 168.26 | 169.86 | 167.96 | 168.48 | +0.06% | 718,000 |
| 2025-11-25 | 168.20 | 169.23 | 167.88 | 168.38 | +1.00% | 374,600 |
| 2025-11-24 | 165.49 | 167.47 | 164.66 | 166.71 | +0.42% | 844,300 |
| 2025-11-21 | 164.09 | 167.89 | 163.82 | 166.02 | +1.44% | 606,100 |
| 2025-11-20 | 162.90 | 164.96 | 162.71 | 163.66 | +1.24% | 367,300 |
| 2025-11-19 | 162.57 | 162.89 | 160.58 | 161.65 | -0.44% | 403,400 |
| 2025-11-18 | 161.82 | 164.15 | 161.00 | 162.37 | +0.58% | 540,500 |
| 2025-11-17 | 164.43 | 164.55 | 160.94 | 161.44 | -1.50% | 544,800 |
| 2025-11-14 | 166.14 | 166.54 | 163.74 | 163.90 | -1.27% | 510,900 |
| 2025-11-13 | 166.71 | 167.95 | 165.65 | 166.01 | -0.53% | 517,700 |
| 2025-11-12 | 165.72 | 168.20 | 165.49 | 166.89 | +0.46% | 357,900 |
| 2025-11-11 | 166.77 | 168.00 | 165.56 | 166.13 | -0.16% | 397,400 |
| 2025-11-10 | 164.24 | 167.10 | 163.69 | 166.40 | +1.07% | 431,100 |
| 2025-11-07 | 161.89 | 164.77 | 161.58 | 164.64 | +2.02% | 694,800 |
| 2025-11-06 | 160.19 | 161.87 | 160.10 | 161.38 | +0.84% | 603,700 |
| 2025-11-05 | 157.77 | 160.26 | 156.90 | 160.04 | +1.68% | 520,400 |
| 2025-11-04 | 153.85 | 157.40 | 153.82 | 157.39 | +2.43% | 647,300 |
| 2025-11-03 | 153.86 | 154.91 | 151.99 | 153.66 | -0.60% | 750,100 |
| 2025-10-31 | 152.95 | 155.92 | 152.75 | 154.59 | +0.15% | 998,800 |
| 2025-10-30 | 151.50 | 154.61 | 150.93 | 154.36 | +1.67% | 742,400 |
| 2025-10-29 | 150.70 | 152.27 | 150.00 | 151.83 | +0.05% | 790,900 |
| 2025-10-28 | 157.10 | 157.10 | 151.42 | 151.75 | -3.74% | 970,700 |
| 2025-10-27 | 156.74 | 158.34 | 156.50 | 157.64 | +0.62% | 657,400 |
| 2025-10-24 | 155.72 | 157.09 | 155.72 | 156.67 | +0.61% | 370,200 |
| 2025-10-23 | 155.66 | 156.59 | 154.93 | 155.72 | +0.16% | 350,200 |
| 2025-10-22 | 157.24 | 157.80 | 154.83 | 155.47 | -0.52% | 495,900 |
| 2025-10-21 | 154.06 | 156.87 | 153.52 | 156.29 | +0.90% | 496,200 |
| 2025-10-20 | 153.92 | 155.16 | 153.04 | 154.90 | +1.23% | 379,500 |
| 2025-10-17 | 151.72 | 154.43 | 151.72 | 153.02 | +1.08% | 592,600 |
| 2025-10-16 | 153.98 | 154.62 | 151.09 | 151.39 | -3.17% | 675,400 |
| 2025-10-15 | 158.56 | 159.53 | 155.53 | 156.35 | -1.51% | 573,800 |
| 2025-10-14 | 157.42 | 159.30 | 156.71 | 158.75 | +0.55% | 499,000 |
| 2025-10-13 | 159.00 | 159.67 | 157.33 | 157.88 | -0.69% | 487,100 |
| 2025-10-10 | 162.64 | 163.55 | 158.70 | 158.97 | -1.68% | 712,100 |
| 2025-10-09 | 165.61 | 166.19 | 161.06 | 161.68 | -2.34% | 540,400 |
| 2025-10-08 | 165.43 | 166.79 | 164.77 | 165.55 | -0.08% | 445,100 |
| 2025-10-07 | 165.21 | 166.90 | 165.00 | 165.69 | +0.29% | 406,100 |
| 2025-10-06 | 164.31 | 165.93 | 163.65 | 165.21 | +1.18% | 476,000 |
| 2025-10-03 | 160.51 | 164.03 | 160.51 | 163.29 | +1.73% | 594,100 |
| 2025-10-02 | 158.85 | 160.64 | 158.48 | 160.51 | +0.45% | 452,300 |
| 2025-10-01 | 157.50 | 160.34 | 157.21 | 159.79 | +1.07% | 484,600 |
| 2025-09-30 | 156.46 | 158.40 | 155.81 | 158.10 | +1.11% | 378,700 |
| 2025-09-29 | 157.04 | 157.32 | 155.87 | 156.37 | -0.34% | 396,900 |
| 2025-09-26 | 155.29 | 157.14 | 155.15 | 156.90 | +1.61% | 312,000 |
| 2025-09-25 | 154.83 | 156.57 | 154.12 | 154.42 | -0.06% | 380,400 |
| 2025-09-24 | 154.53 | 155.23 | 154.01 | 154.52 | +0.05% | 337,600 |
| 2025-09-23 | 154.05 | 156.03 | 154.05 | 154.44 | -0.16% | 302,800 |
| 2025-09-22 | 154.47 | 155.51 | 153.91 | 154.69 | -0.91% | 357,900 |
| 2025-09-19 | 156.48 | 156.89 | 154.27 | 156.11 | +0.12% | 1,123,200 |
| 2025-09-18 | 153.66 | 156.10 | 153.66 | 155.93 | +0.94% | 426,100 |
| 2025-09-17 | 153.05 | 156.36 | 152.98 | 154.48 | +0.79% | 405,900 |
| 2025-09-16 | 154.69 | 154.70 | 153.10 | 153.27 | -1.20% | 434,700 |
| 2025-09-15 | 157.15 | 157.65 | 154.65 | 155.13 | -1.10% | 515,900 |
| 2025-09-12 | 156.36 | 157.67 | 156.14 | 156.86 | +0.06% | 613,700 |
| 2025-09-11 | 152.51 | 156.90 | 152.18 | 156.76 | +2.92% | 395,300 |
| 2025-09-10 | 152.33 | 152.95 | 151.22 | 152.31 | -0.90% | 443,100 |
| 2025-09-09 | 153.07 | 154.78 | 153.07 | 153.69 | +0.15% | 408,000 |
| 2025-09-08 | 153.42 | 153.58 | 151.54 | 153.46 | +0.07% | 345,100 |
| 2025-09-05 | 155.78 | 155.97 | 152.38 | 153.36 | -1.43% | 333,300 |
| 2025-09-04 | 154.50 | 155.63 | 154.45 | 155.59 | +1.34% | 229,100 |
| 2025-09-03 | 152.05 | 153.70 | 152.05 | 153.53 | +0.38% | 280,200 |
| 2025-09-02 | 153.09 | 153.48 | 151.96 | 152.95 | -0.42% | 399,600 |
| 2025-08-29 | 153.59 | 154.71 | 153.40 | 153.60 | +0.13% | 375,900 |
| 2025-08-28 | 153.97 | 154.02 | 152.88 | 153.40 | -0.40% | 466,800 |
| 2025-08-27 | 153.04 | 154.47 | 153.04 | 154.01 | +0.27% | 470,500 |
| 2025-08-26 | 153.31 | 153.90 | 152.47 | 153.59 | +0.18% | 557,300 |
| 2025-08-25 | 155.40 | 156.00 | 153.29 | 153.31 | -1.34% | 387,400 |
| 2025-08-22 | 154.18 | 156.43 | 153.97 | 155.40 | +1.60% | 458,400 |
| 2025-08-21 | 153.19 | 153.91 | 152.88 | 152.96 | -0.45% | 384,200 |
| 2025-08-20 | 152.80 | 154.12 | 152.25 | 153.65 | +0.83% | 529,400 |
| 2025-08-19 | 150.11 | 152.41 | 150.11 | 152.38 | +1.73% | 542,900 |
| 2025-08-18 | 150.70 | 150.70 | 149.60 | 149.79 | -0.84% | 376,300 |
| 2025-08-15 | 155.35 | 155.44 | 150.54 | 151.06 | -2.00% | 760,800 |
| 2025-08-14 | 154.01 | 154.63 | 152.91 | 154.15 | +0.09% | 503,300 |
| 2025-08-13 | 151.43 | 154.31 | 151.10 | 154.01 | +1.73% | 495,800 |
| 2025-08-12 | 150.07 | 151.46 | 149.82 | 151.39 | +1.01% | 423,100 |
| 2025-08-11 | 150.50 | 151.85 | 149.21 | 149.88 | -0.17% | 365,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.84%). Worst month: Dec (-4.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Cincinnati Financial Corporation's (CINF) latest close?
176.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is CINF's 52-week high and low?
194.81 high and 149.21 low over the trailing 52 weeks, as of 2026-08-07.
What is Cincinnati Financial Corporation's strongest and weakest month historically?
Historically, CINF's strongest calendar month has been Nov (average +8.84%) and its weakest Dec (average -4.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.