NASDAQ:CINF
Cincinnati Financial Corporation Stock Price (Quote)
$116.94
+0.780 (+0.671%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.93 | $122.52 | Friday, 3rd May 2024 CINF stock ended at $116.94. This is 0.671% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.91% from a day low at $115.03 to a day high of $117.23. |
| 90 days | $104.78 | $124.35 | |
| 52 weeks | $95.04 | $124.35 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $117.77 | $117.77 | $114.86 | $114.97 | 432 100 |
| Jan 18, 2022 | $119.24 | $120.00 | $116.91 | $117.37 | 491 900 |
| Jan 14, 2022 | $120.08 | $120.63 | $118.73 | $119.54 | 541 900 |
| Jan 13, 2022 | $119.20 | $122.60 | $119.19 | $120.99 | 691 600 |
| Jan 12, 2022 | $119.49 | $120.30 | $118.36 | $118.88 | 515 600 |
| Jan 11, 2022 | $119.00 | $119.66 | $118.16 | $119.48 | 536 800 |
| Jan 10, 2022 | $119.00 | $119.49 | $117.06 | $118.25 | 775 000 |
| Jan 07, 2022 | $116.65 | $118.99 | $115.96 | $118.64 | 872 000 |
| Jan 06, 2022 | $114.82 | $116.81 | $114.82 | $116.22 | 533 100 |
| Jan 05, 2022 | $115.97 | $116.79 | $114.05 | $114.11 | 442 458 |
| Jan 04, 2022 | $114.26 | $116.85 | $114.11 | $115.74 | 569 172 |
| Jan 03, 2022 | $114.36 | $115.82 | $112.43 | $113.11 | 403 516 |
| Dec 31, 2021 | $113.46 | $114.63 | $113.08 | $113.93 | 414 773 |
| Dec 30, 2021 | $115.10 | $115.94 | $113.57 | $113.67 | 337 923 |
| Dec 29, 2021 | $115.11 | $116.06 | $114.41 | $115.02 | 208 708 |
| Dec 28, 2021 | $114.30 | $115.50 | $114.12 | $114.83 | 327 626 |
| Dec 27, 2021 | $112.38 | $114.20 | $111.79 | $114.12 | 328 524 |
| Dec 23, 2021 | $112.79 | $114.13 | $112.00 | $112.34 | 400 028 |
| Dec 22, 2021 | $111.58 | $112.78 | $110.23 | $112.44 | 504 139 |
| Dec 21, 2021 | $110.76 | $112.85 | $110.76 | $111.54 | 547 237 |
| Dec 20, 2021 | $111.38 | $111.41 | $108.88 | $110.01 | 666 320 |
| Dec 17, 2021 | $117.39 | $117.39 | $111.94 | $113.00 | 1 671 488 |
| Dec 16, 2021 | $116.67 | $118.29 | $115.87 | $117.28 | 480 212 |
| Dec 15, 2021 | $115.70 | $116.50 | $114.81 | $115.81 | 398 790 |
| Dec 14, 2021 | $113.87 | $116.27 | $113.39 | $115.26 | 535 357 |
