NASDAQ:CINF
Cincinnati Financial Corporation Stock Price (Quote)
$118.87
+0.560 (+0.473%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.93 | $121.86 | Friday, 10th May 2024 CINF stock ended at $118.87. This is 0.473% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.88% from a day low at $118.13 to a day high of $119.17. |
| 90 days | $107.78 | $124.35 | |
| 52 weeks | $95.04 | $124.35 |
| Date | Open | High | Low | Close | Volume |
| Apr 15, 2020 | $84.80 | $85.50 | $82.57 | $82.94 | 1 231 938 |
| Apr 14, 2020 | $84.94 | $87.60 | $84.20 | $87.10 | 1 467 647 |
| Apr 13, 2020 | $84.02 | $84.02 | $81.39 | $82.64 | 605 062 |
| Apr 09, 2020 | $82.30 | $84.25 | $81.60 | $83.58 | 1 223 556 |
| Apr 08, 2020 | $79.31 | $81.80 | $78.06 | $81.08 | 750 176 |
| Apr 07, 2020 | $80.60 | $82.93 | $79.49 | $79.88 | 1 012 519 |
| Apr 06, 2020 | $74.48 | $78.46 | $73.76 | $77.41 | 954 869 |
| Apr 03, 2020 | $72.17 | $74.52 | $70.55 | $71.03 | 962 456 |
| Apr 02, 2020 | $72.52 | $76.25 | $71.48 | $72.92 | 943 811 |
| Apr 01, 2020 | $71.94 | $76.26 | $71.26 | $73.57 | 1 195 090 |
| Mar 31, 2020 | $78.75 | $82.65 | $74.55 | $75.45 | 2 020 299 |
| Mar 30, 2020 | $75.85 | $80.56 | $74.01 | $79.74 | 931 745 |
| Mar 27, 2020 | $75.34 | $79.07 | $74.42 | $75.95 | 800 470 |
| Mar 26, 2020 | $75.32 | $79.57 | $72.33 | $78.72 | 1 057 724 |
| Mar 25, 2020 | $78.73 | $79.92 | $73.04 | $74.23 | 1 244 990 |
| Mar 24, 2020 | $69.53 | $79.20 | $69.53 | $78.02 | 1 464 991 |
| Mar 23, 2020 | $73.10 | $75.26 | $65.69 | $66.78 | 1 446 028 |
| Mar 20, 2020 | $81.96 | $81.96 | $73.08 | $75.03 | 1 483 043 |
| Mar 19, 2020 | $84.05 | $85.45 | $77.00 | $81.93 | 1 359 450 |
| Mar 18, 2020 | $79.69 | $85.70 | $77.04 | $85.37 | 1 273 219 |
| Mar 17, 2020 | $79.97 | $85.46 | $73.11 | $84.98 | 1 528 384 |
| Mar 16, 2020 | $83.22 | $88.69 | $78.05 | $78.52 | 1 399 583 |
| Mar 13, 2020 | $84.99 | $90.60 | $84.09 | $90.58 | 1 470 608 |
| Mar 12, 2020 | $83.73 | $85.14 | $79.35 | $80.56 | 1 275 300 |
| Mar 11, 2020 | $92.51 | $94.18 | $88.70 | $90.00 | 1 343 597 |
