Cincinnati Financial Corporation (CINF) Historical Stock Data
156.47 ↑1.62 (1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CINF is up 0.25% a day on average. There have been 21 days where Cincinnati Financial Corporation closed green and 9 days where CINF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 154.36 | 156.47 | ↑$2.11 (1.37%) | 154.31 | 156.87 | 391.56K |
| 2024-11-21 | 152.71 | 154.85 | ↑$2.14 (1.40%) | 151.77 | 155.25 | 478.06K |
| 2024-11-20 | 151.38 | 151.62 | ↑$0.24 (0.16%) | 150.19 | 151.99 | 403.41K |
| 2024-11-19 | 149.91 | 150.58 | ↑$0.67 (0.45%) | 148.91 | 150.75 | 320.26K |
| 2024-11-18 | 151.60 | 152.13 | ↑$0.53 (0.35%) | 150.82 | 152.85 | 420.19K |
| 2024-11-15 | 150.01 | 151.78 | ↑$1.77 (1.18%) | 149.51 | 151.95 | 760.22K |
| 2024-11-14 | 150.70 | 149.55 | ↓$1.15 (-0.76%) | 148.74 | 150.70 | 639.25K |
| 2024-11-13 | 149.17 | 150.78 | ↑$1.61 (1.08%) | 149.17 | 151.74 | 371.67K |
| 2024-11-12 | 150.70 | 151.18 | ↑$0.48 (0.32%) | 150.40 | 152.21 | 358.88K |
| 2024-11-11 | 149.78 | 151.17 | ↑$1.39 (0.93%) | 149.38 | 152.30 | 411.96K |
| 2024-11-08 | 147.73 | 148.69 | ↑$0.96 (0.65%) | 147.31 | 149.29 | 412.72K |
| 2024-11-07 | 148.71 | 147.12 | ↓$1.59 (-1.07%) | 146.45 | 148.95 | 489.54K |
| 2024-11-06 | 149.00 | 149.68 | ↑$0.68 (0.46%) | 147.84 | 150.96 | 868.25K |
| 2024-11-05 | 138.18 | 140.37 | ↑$2.19 (1.58%) | 138.13 | 140.60 | 483.89K |
| 2024-11-04 | 140.29 | 138.19 | ↓$2.10 (-1.50%) | 137.65 | 140.79 | 551.09K |
| 2024-11-01 | 140.88 | 140.65 | ↓$0.23 (-0.16%) | 140.50 | 142.69 | 393.57K |
| 2024-10-31 | 143.31 | 140.83 | ↓$2.48 (-1.73%) | 140.76 | 143.85 | 1.07M |
| 2024-10-30 | 141.96 | 143.44 | ↑$1.48 (1.04%) | 141.96 | 143.85 | 543.56K |
| 2024-10-29 | 144.61 | 142.00 | ↓$2.61 (-1.80%) | 141.31 | 145.33 | 670.61K |
| 2024-10-28 | 142.11 | 144.49 | ↑$2.38 (1.67%) | 141.67 | 144.82 | 866.62K |
| 2024-10-25 | 139.59 | 141.25 | ↑$1.66 (1.19%) | 137.82 | 141.91 | 857.21K |
| 2024-10-24 | 139.10 | 138.24 | ↓$0.86 (-0.62%) | 137.89 | 139.52 | 616.56K |
| 2024-10-23 | 138.24 | 138.88 | ↑$0.64 (0.46%) | 137.33 | 139.22 | 373.62K |
| 2024-10-22 | 139.51 | 138.60 | ↓$0.91 (-0.65%) | 137.03 | 139.64 | 428.27K |
| 2024-10-21 | 141.53 | 140.17 | ↓$1.36 (-0.96%) | 139.68 | 142.25 | 452.10K |
| 2024-10-18 | 140.96 | 141.40 | ↑$0.44 (0.31%) | 139.93 | 141.68 | 625.62K |
| 2024-10-17 | 140.50 | 141.30 | ↑$0.80 (0.57%) | 139.81 | 141.83 | 1.01M |
| 2024-10-16 | 136.61 | 138.22 | ↑$1.61 (1.18%) | 136.58 | 138.74 | 587.99K |
| 2024-10-15 | 136.71 | 136.80 | ↑$0.09 (0.07%) | 136.64 | 138.98 | 515.35K |
| 2024-10-14 | 136.35 | 136.88 | ↑$0.53 (0.39%) | 135.06 | 137.00 | 427.73K |
Create an account or log in to view more rows.
$CINF rubbish
$CINF still bullish
$CINF Shorts are calling in all the favors
$CINF volume is almost nonexistent
$CINF last chance to load imo
$CINF just go up
$CINF Bullish AF ??
$CINF we always finish green after a red week. Less go!
$CINF I warned everyone this company sucks
$CINF Another boring day I believe