Cincinnati Financial (CINF)
137.05
-1.99 (-1.43%)
Cincinnati Financial is a provider of property and casualty insurance products, catering primarily to businesses and individuals
The company operates through a network of independent agents, offering a range of insurance solutions that include personal lines like homeowners and auto insurance, as well as commercial lines encompassing liability, property, and workers' compensation insurance. Additionally, Cincinnati Financial invests in various financial services, with a focus on building long-term value for its stakeholders through prudent underwriting practices, a strong financial foundation, and community engagement initiatives.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 139.21 | 140.03 | 138.20 | 139.04 | 571,536 | 139.04 |
| 1/29/2025 | 139.51 | 140.31 | 137.44 | 138.27 | 668,569 | 138.27 |
| 1/28/2025 | 140.75 | 141.18 | 138.71 | 139.42 | 509,842 | 139.42 |
| 1/27/2025 | 137.71 | 141.13 | 137.71 | 140.89 | 612,106 | 140.89 |
| 1/24/2025 | 135.52 | 137.33 | 135.52 | 137.24 | 392,548 | 137.24 |
| 1/23/2025 | 137.59 | 138.63 | 135.95 | 136.07 | 771,756 | 136.07 |
| 1/22/2025 | 141.11 | 141.64 | 137.88 | 138.01 | 775,351 | 138.01 |
| 1/21/2025 | 141.16 | 142.43 | 138.18 | 140.13 | 823,654 | 140.13 |
| 1/17/2025 | 143.66 | 144.12 | 140.50 | 140.66 | 607,825 | 140.66 |
| 1/16/2025 | 140.99 | 143.34 | 140.99 | 142.91 | 434,770 | 142.91 |
| 1/15/2025 | 143.09 | 143.94 | 140.77 | 141.24 | 679,850 | 141.24 |
| 1/14/2025 | 136.13 | 139.58 | 136.03 | 139.49 | 614,734 | 139.49 |
| 1/13/2025 | 135.59 | 136.78 | 133.67 | 135.92 | 582,181 | 135.92 |
| 1/10/2025 | 139.19 | 139.21 | 132.99 | 135.58 | 1,151,816 | 135.58 |
| 1/08/2025 | 142.31 | 142.31 | 139.95 | 141.71 | 700,619 | 141.71 |
| 1/07/2025 | 141.99 | 143.34 | 140.81 | 142.31 | 483,662 | 142.31 |
| 1/06/2025 | 141.91 | 144.81 | 141.00 | 141.75 | 596,886 | 141.75 |
| 1/03/2025 | 142.51 | 143.31 | 140.97 | 142.10 | 465,815 | 142.10 |
| 1/02/2025 | 143.90 | 144.67 | 142.26 | 142.48 | 534,591 | 142.48 |
| 12/31/2024 | 143.14 | 0.00 | 143.70 | 143.70 | 0 | 143.70 |
| 12/30/2024 | 142.59 | 143.71 | 141.47 | 143.14 | 430,506 | 143.14 |
| 12/27/2024 | 144.18 | 145.42 | 143.10 | 144.05 | 386,923 | 144.05 |
| 12/26/2024 | 145.07 | 145.65 | 143.97 | 145.31 | 315,514 | 145.31 |
| 12/24/2024 | 142.96 | 145.27 | 142.73 | 145.27 | 274,313 | 145.27 |
| 12/23/2024 | 143.84 | 144.48 | 142.04 | 142.90 | 664,606 | 142.90 |
| 12/20/2024 | 141.35 | 144.85 | 141.03 | 144.57 | 2,881,186 | 144.57 |
| 12/19/2024 | 142.71 | 144.44 | 141.67 | 142.09 | 423,409 | 142.09 |
| 12/18/2024 | 146.72 | 148.36 | 142.88 | 143.00 | 861,416 | 142.19 |
| 12/17/2024 | 151.06 | 151.16 | 147.14 | 147.80 | 760,623 | 146.96 |
| 12/16/2024 | 153.16 | 153.99 | 152.06 | 152.29 | 960,274 | 151.43 |
| 12/13/2024 | 152.63 | 153.54 | 151.60 | 152.22 | 455,678 | 151.36 |
| 12/12/2024 | 152.56 | 153.39 | 151.34 | 152.16 | 490,818 | 151.30 |
| 12/11/2024 | 150.19 | 152.00 | 149.04 | 151.68 | 578,191 | 150.82 |
| 12/10/2024 | 152.70 | 153.03 | 148.81 | 149.83 | 975,243 | 148.98 |
| 12/09/2024 | 155.85 | 156.12 | 152.81 | 153.65 | 362,192 | 152.78 |
| 12/06/2024 | 156.97 | 157.75 | 155.23 | 156.03 | 332,210 | 155.15 |
| 12/05/2024 | 156.82 | 158.02 | 156.26 | 157.16 | 531,701 | 156.27 |
| 12/04/2024 | 156.44 | 156.88 | 155.00 | 156.30 | 338,357 | 155.41 |
| 12/03/2024 | 158.54 | 158.54 | 156.24 | 156.49 | 473,390 | 155.60 |
| 12/02/2024 | 159.92 | 160.03 | 156.56 | 157.58 | 548,739 | 156.69 |
| 11/29/2024 | 160.46 | 160.76 | 159.01 | 159.83 | 361,284 | 158.93 |
| 11/27/2024 | 160.15 | 161.75 | 159.90 | 160.16 | 456,877 | 159.25 |
| 11/26/2024 | 159.42 | 159.81 | 158.59 | 159.61 | 468,786 | 158.71 |
| 11/25/2024 | 157.86 | 159.75 | 157.41 | 159.42 | 876,386 | 158.52 |
| 11/22/2024 | 154.36 | 156.87 | 154.31 | 156.47 | 391,555 | 155.58 |
| 11/21/2024 | 152.71 | 155.25 | 151.77 | 154.85 | 478,057 | 153.97 |
| 11/20/2024 | 151.38 | 151.99 | 150.19 | 151.62 | 403,403 | 150.76 |
| 11/19/2024 | 149.91 | 150.75 | 148.91 | 150.58 | 320,246 | 149.73 |
| 11/18/2024 | 151.60 | 152.85 | 150.82 | 152.13 | 420,188 | 151.27 |
| 11/15/2024 | 150.01 | 151.95 | 149.51 | 151.78 | 760,217 | 150.92 |
| 11/14/2024 | 150.70 | 150.70 | 148.74 | 149.55 | 639,248 | 148.70 |
| 11/13/2024 | 149.17 | 151.74 | 149.17 | 150.78 | 371,664 | 149.93 |
| 11/12/2024 | 150.70 | 152.21 | 150.40 | 151.18 | 358,875 | 150.32 |
| 11/11/2024 | 149.78 | 152.30 | 149.38 | 151.17 | 411,960 | 150.31 |
| 11/08/2024 | 147.73 | 149.29 | 147.31 | 148.69 | 412,717 | 147.85 |
| 11/07/2024 | 148.71 | 148.95 | 146.45 | 147.12 | 489,542 | 146.29 |
| 11/06/2024 | 149.00 | 150.96 | 147.84 | 149.68 | 868,245 | 148.83 |
| 11/05/2024 | 138.18 | 140.60 | 138.13 | 140.37 | 483,891 | 139.57 |
| 11/04/2024 | 140.29 | 140.78 | 137.65 | 138.19 | 551,086 | 137.41 |
| 11/01/2024 | 140.88 | 142.69 | 140.50 | 140.65 | 393,565 | 139.85 |