NASDAQ:CINF
$115.11
(
-0.260%
)
Friday, 3rd Feb 2023
Cincinnati Financial Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.83 | $116.46 | Friday, 3rd Feb 2023 CINF stock ended at $115.11. This is 0.26% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.56% from a day low at $114.67 to a day high of $116.46. |
| 90 days | $98.83 | $116.46 | |
| 52 weeks | $88.66 | $143.22 |
Historical Cincinnati Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $114.90 | $116.46 | $114.67 | $115.11 | 682 630 |
| 2023-02-02 | $114.06 | $115.69 | $113.00 | $115.41 | 668 044 |
| 2023-02-01 | $112.85 | $114.85 | $111.90 | $114.31 | 697 130 |
| 2023-01-31 | $111.66 | $113.44 | $110.27 | $113.15 | 1 312 093 |
| 2023-01-30 | $106.25 | $113.57 | $105.78 | $111.52 | 1 337 404 |
| 2023-01-27 | $105.39 | $105.99 | $104.41 | $105.44 | 336 694 |
| 2023-01-26 | $105.36 | $105.91 | $104.75 | $105.79 | 376 503 |
| 2023-01-25 | $104.27 | $105.49 | $103.42 | $105.17 | 378 019 |
| 2023-01-24 | $105.32 | $106.25 | $105.09 | $105.50 | 340 543 |
| 2023-01-23 | $103.35 | $105.73 | $101.98 | $105.19 | 416 710 |
| 2023-01-20 | $101.15 | $102.95 | $98.83 | $102.73 | 570 500 |
| 2023-01-19 | $103.58 | $104.22 | $101.05 | $101.15 | 678 106 |
| 2023-01-18 | $106.19 | $107.01 | $104.33 | $104.40 | 355 400 |
| 2023-01-17 | $108.75 | $109.04 | $105.12 | $106.19 | 573 700 |
| 2023-01-13 | $107.09 | $109.11 | $106.83 | $108.75 | 317 300 |
| 2023-01-12 | $109.88 | $110.31 | $107.72 | $107.93 | 475 500 |
| 2023-01-11 | $110.14 | $111.28 | $109.35 | $109.89 | 457 538 |
| 2023-01-10 | $108.35 | $111.10 | $108.26 | $110.51 | 456 847 |
| 2023-01-09 | $109.74 | $109.85 | $108.43 | $108.69 | 621 928 |
| 2023-01-06 | $107.88 | $110.22 | $107.21 | $109.74 | 476 400 |
| 2023-01-05 | $106.25 | $106.91 | $105.32 | $106.67 | 549 596 |
| 2023-01-04 | $104.81 | $106.57 | $104.81 | $106.35 | 403 567 |
| 2023-01-03 | $102.40 | $104.66 | $102.40 | $104.01 | 526 464 |
| 2022-12-30 | $103.08 | $103.86 | $101.48 | $102.39 | 394 602 |
| 2022-12-29 | $103.19 | $104.68 | $102.90 | $104.16 | 383 429 |
| 2022-12-28 | $104.81 | $104.99 | $102.69 | $102.71 | 283 206 |
| 2022-12-27 | $104.67 | $105.34 | $103.85 | $104.44 | 246 359 |
| 2022-12-23 | $103.72 | $104.52 | $103.11 | $104.46 | 216 450 |
| 2022-12-22 | $104.07 | $104.37 | $102.24 | $103.75 | 321 974 |
| 2022-12-21 | $102.80 | $104.68 | $102.76 | $104.55 | 404 298 |
| 2022-12-20 | $101.46 | $102.96 | $101.33 | $102.31 | 481 058 |
| 2022-12-19 | $102.44 | $103.03 | $100.15 | $100.94 | 603 764 |
| 2022-12-16 | $102.50 | $103.09 | $100.94 | $102.22 | 2 362 891 |
| 2022-12-15 | $103.90 | $104.78 | $103.42 | $103.66 | 496 624 |
| 2022-12-14 | $107.67 | $109.23 | $105.66 | $106.41 | 615 470 |
| 2022-12-13 | $109.23 | $110.01 | $107.34 | $107.59 | 648 487 |
| 2022-12-12 | $106.11 | $107.41 | $104.89 | $107.37 | 525 387 |
| 2022-12-09 | $106.25 | $106.89 | $104.69 | $105.91 | 463 068 |
| 2022-12-08 | $104.99 | $106.27 | $104.61 | $106.21 | 464 700 |
| 2022-12-07 | $106.56 | $107.19 | $104.67 | $104.80 | 519 295 |
| 2022-12-06 | $107.80 | $107.88 | $105.80 | $106.94 | 466 615 |
| 2022-12-05 | $109.84 | $110.61 | $106.91 | $107.87 | 370 041 |
| 2022-12-02 | $109.75 | $110.77 | $109.71 | $110.41 | 360 807 |
| 2022-12-01 | $111.84 | $112.14 | $109.82 | $111.12 | 594 582 |
| 2022-11-30 | $107.26 | $111.06 | $105.61 | $110.96 | 955 854 |
| 2022-11-29 | $107.06 | $109.00 | $107.02 | $108.13 | 401 732 |
| 2022-11-28 | $109.23 | $109.46 | $107.27 | $107.39 | 444 749 |
| 2022-11-25 | $109.24 | $109.94 | $108.91 | $109.83 | 173 172 |
| 2022-11-23 | $107.94 | $108.83 | $107.41 | $108.80 | 364 878 |
| 2022-11-22 | $107.51 | $108.32 | $106.71 | $108.04 | 383 444 |
About Cincinnati Financial Corporation
Cincinnati Financial Corporation, together with its subsidiaries, provides property casualty insurance products in the United States. The company operates through five segments: Commercial Lines Insurance, Personal Lines Insurance, Excess and Surplus Lines Insurance, Life Insurance, and Investments. The Commercial Lines Insurance segment offers coverage for commercial casualty, commercial property, commercial auto, and workers' compensation. It a... CINF Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
