Cincinnati Financial (NQ: CINF )

130.62 +0.44 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 129.78 131.08 129.19 130.62 1,438,467 +0.44(+0.34%)
Jul 30, 2024 127.45 130.56 127.27 130.18 1,073,097 +3.73(+2.95%)
Jul 29, 2024 124.59 126.62 124.59 126.45 651,018 +2.49(+2.01%)
Jul 26, 2024 116.00 125.77 115.43 123.96 889,459 +3.66(+3.04%)
Jul 25, 2024 120.75 122.73 120.02 120.30 780,752 +0.27(+0.22%)
Jul 24, 2024 121.95 121.95 119.79 120.03 755,176 -1.17(-0.97%)
Jul 23, 2024 120.39 121.41 119.72 121.20 696,435 +0.81(+0.67%)
Jul 22, 2024 121.85 122.00 120.18 120.39 625,681 -0.64(-0.53%)
Jul 19, 2024 126.32 126.46 120.34 121.03 989,434 -4.98(-3.95%)
Jul 18, 2024 126.59 128.23 125.79 126.01 571,828 -1.16(-0.91%)
Jul 17, 2024 125.94 128.17 125.94 127.17 816,154 +2.02(+1.61%)
Jul 16, 2024 123.71 125.96 123.57 125.15 626,315 +1.89(+1.53%)
Jul 15, 2024 122.74 124.28 122.53 123.26 729,994 +0.92(+0.75%)
Jul 12, 2024 122.22 123.54 121.65 122.34 662,556 +0.93(+0.77%)
Jul 11, 2024 119.61 121.54 119.07 121.41 1,180,595 +2.31(+1.94%)
Jul 10, 2024 117.22 119.16 117.21 119.10 701,193 +2.17(+1.86%)
Jul 09, 2024 116.56 118.46 116.15 116.93 524,854 +0.25(+0.21%)
Jul 08, 2024 116.47 117.65 116.45 116.68 390,728 +0.98(+0.85%)
Jul 05, 2024 116.34 116.46 114.75 115.70 1,034,833 -1.02(-0.87%)
Jul 03, 2024 118.54 119.14 116.69 116.72 485,607 -2.13(-1.79%)
Jul 02, 2024 118.12 119.48 118.12 118.85 879,472 -0.34(-0.29%)
Jul 01, 2024 118.99 119.74 118.37 119.19 736,226 +1.09(+0.92%)
Jun 28, 2024 118.18 119.28 117.02 118.10 1,867,591 +1.42(+1.22%)
Jun 27, 2024 115.38 116.73 114.41 116.68 427,237 +1.74(+1.51%)
Jun 26, 2024 115.45 115.45 113.70 114.94 666,349 -0.88(-0.76%)
Jun 25, 2024 116.90 117.54 115.36 115.82 597,831 -0.79(-0.68%)
Jun 24, 2024 115.20 117.10 114.84 116.61 547,723 +1.40(+1.22%)
Jun 21, 2024 115.61 115.61 114.19 115.21 1,203,570 -0.19(-0.16%)
Jun 20, 2024 114.22 116.12 114.20 115.40 1,063,562 +1.73(+1.52%)
Jun 18, 2024 113.02 114.39 112.78 113.67 525,007 +0.67(+0.59%)
Jun 17, 2024 111.47 113.17 111.47 113.00 447,698 +1.53(+1.37%)
Jun 14, 2024 111.89 112.42 111.12 111.47 675,570 -1.38(-1.22%)
Jun 13, 2024 112.58 113.07 111.40 112.85 524,981 -0.03(-0.03%)
Jun 12, 2024 113.19 113.66 112.30 112.88 534,575 -0.21(-0.18%)
Jun 11, 2024 113.83 114.92 112.35 113.09 694,354 -1.35(-1.18%)
Jun 10, 2024 114.61 114.61 113.67 114.44 413,605 -0.70(-0.61%)
Jun 07, 2024 114.45 115.90 114.09 115.14 330,107 +1.05(+0.92%)
Jun 06, 2024 113.75 114.65 113.42 114.09 363,642 +0.29(+0.25%)
Jun 05, 2024 114.21 114.46 112.55 113.80 428,636 -0.22(-0.19%)
Jun 04, 2024 115.12 115.29 113.54 114.02 708,239 -1.50(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.