CINF - CINCINNATI FINANCIAL CORP
168.53
-1.450 -0.860%
Share volume: 729,140
Last Updated: 03-03-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$169.98
-1.45
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $167.18 | $167.18 | $169.27 | $169.27 | $164.88 | $164.88 | $168.53 | $168.53 | 729,140 | $729,140.00 |
| 03-02-2026 | $164.32 | $164.32 | $170.10 | $170.10 | $164.21 | $164.21 | $169.98 | $169.98 | 1,136,995 | $1,136,995.00 |
| 02-27-2026 | $165.28 | $165.28 | $165.28 | $165.28 | $161.57 | $161.57 | $163.98 | $163.98 | 1,054,601 | $1,054,601.00 |
| 02-26-2026 | $163.83 | $163.83 | $165.53 | $165.53 | $163.83 | $163.83 | $165.20 | $165.20 | 499,939 | $499,939.00 |
| 02-25-2026 | $160.89 | $160.89 | $164.09 | $164.09 | $160.35 | $160.35 | $163.75 | $163.75 | 607,561 | $607,561.00 |
| 02-24-2026 | $160.49 | $160.49 | $161.70 | $161.70 | $159.27 | $159.27 | $160.73 | $160.73 | 1,182,519 | $1,182,519.00 |
| 02-23-2026 | $163.91 | $163.91 | $164.90 | $164.90 | $160.66 | $160.66 | $160.91 | $160.91 | 1,063,376 | $1,063,376.00 |
| 02-20-2026 | $163.13 | $163.13 | $163.60 | $163.60 | $160.38 | $160.38 | $163.00 | $163.00 | 1,257,769 | $1,257,769.00 |
| 02-19-2026 | $163.33 | $163.33 | $164.36 | $164.36 | $161.77 | $161.77 | $162.40 | $162.40 | 444,076 | $444,076.00 |
| 02-18-2026 | $165.56 | $165.56 | $166.01 | $166.01 | $162.37 | $162.37 | $163.25 | $163.25 | 423,829 | $423,829.00 |