CINF - CINCINNATI FINANCIAL CORP
147.8
1.130 0.765%
Share volume: 503,004
Last Updated: 05-09-2025
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$146.67
1.13
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $146.76 | $146.76 | $148.23 | $148.23 | $146.14 | $146.14 | $147.80 | $147.80 | 503,004 | $503,004.00 |
| 05-08-2025 | $146.28 | $146.28 | $148.30 | $148.30 | $145.40 | $145.40 | $146.67 | $146.67 | 441,757 | $441,757.00 |
| 05-07-2025 | $144.92 | $144.92 | $146.38 | $146.38 | $144.53 | $144.53 | $145.20 | $145.20 | 519,875 | $519,875.00 |
| 05-06-2025 | $143.07 | $143.07 | $145.27 | $145.27 | $142.68 | $142.68 | $144.92 | $144.92 | 504,258 | $504,258.00 |
| 05-05-2025 | $142.20 | $142.20 | $144.66 | $144.66 | $141.78 | $141.78 | $143.89 | $143.89 | 374,555 | $374,555.00 |
| 05-02-2025 | $141.07 | $141.07 | $144.08 | $144.08 | $140.47 | $140.47 | $143.58 | $143.58 | 522,885 | $522,885.00 |
| 05-01-2025 | $137.92 | $137.92 | $141.10 | $141.10 | $136.62 | $136.62 | $139.84 | $139.84 | 746,176 | $746,176.00 |
| 04-30-2025 | $139.45 | $139.45 | $139.90 | $139.90 | $135.86 | $135.86 | $139.21 | $139.21 | 979,305 | $979,305.00 |
| 04-29-2025 | $144.21 | $144.21 | $144.21 | $144.21 | $136.58 | $136.58 | $139.85 | $139.85 | 1,206,913 | $1,206,913.00 |
| 04-28-2025 | $133.81 | $133.81 | $136.39 | $136.39 | $133.48 | $133.48 | $135.87 | $135.87 | 909,753 | $909,753.00 |
