NASDAQ:CINF
Cincinnati Financial Corporation Stock Price (Quote)
$117.20
-0.180 (-0.153%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CINF stock ended at $117.20. This is 0.153% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.97% from a day low at $117.05 to a day high of $118.19. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $102.94 | $103.26 | $99.68 | $99.97 | 638 338 |
| Jun 13, 2023 | $103.02 | $104.00 | $102.72 | $102.92 | 412 096 |
| Jun 12, 2023 | $101.89 | $103.44 | $101.51 | $103.05 | 472 714 |
| Jun 09, 2023 | $101.42 | $102.70 | $101.06 | $101.93 | 430 354 |
| Jun 08, 2023 | $102.39 | $102.65 | $101.16 | $101.68 | 344 632 |
| Jun 07, 2023 | $101.40 | $103.05 | $100.56 | $102.82 | 406 372 |
| Jun 06, 2023 | $100.57 | $101.29 | $100.25 | $101.16 | 406 255 |
| Jun 05, 2023 | $100.42 | $101.08 | $99.56 | $100.57 | 484 492 |
| Jun 02, 2023 | $97.90 | $100.88 | $97.40 | $100.58 | 609 259 |
| Jun 01, 2023 | $96.51 | $97.31 | $95.49 | $97.15 | 560 664 |
| May 31, 2023 | $98.74 | $99.07 | $96.36 | $96.50 | 1 155 465 |
| May 30, 2023 | $97.96 | $99.02 | $97.13 | $98.88 | 435 817 |
| May 26, 2023 | $98.39 | $99.12 | $97.63 | $98.32 | 320 907 |
| May 25, 2023 | $99.80 | $100.09 | $98.11 | $98.49 | 367 715 |
| May 24, 2023 | $102.26 | $102.36 | $100.14 | $100.43 | 412 857 |
| May 23, 2023 | $104.35 | $104.62 | $102.34 | $102.71 | 332 890 |
| May 22, 2023 | $105.07 | $105.21 | $103.43 | $104.43 | 323 358 |
| May 19, 2023 | $106.54 | $106.82 | $104.67 | $104.96 | 574 947 |
| May 18, 2023 | $103.40 | $105.81 | $102.76 | $105.73 | 558 604 |
| May 17, 2023 | $102.46 | $103.23 | $101.88 | $102.69 | 347 120 |
| May 16, 2023 | $103.62 | $104.01 | $101.76 | $101.82 | 322 059 |
| May 15, 2023 | $104.05 | $104.17 | $103.31 | $104.01 | 373 977 |
| May 12, 2023 | $104.54 | $104.69 | $102.40 | $103.57 | 320 405 |
| May 11, 2023 | $104.16 | $104.16 | $103.27 | $103.95 | 266 566 |
| May 10, 2023 | $105.93 | $106.37 | $103.92 | $104.50 | 281 507 |
