Cincinnati Financial (CINF) went public on March 26, 1990, when it opened at a split-adjusted price of $2.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $137.07 | $145.14 | $132.25 | $135.77 | 11,232,239 |
January 2025 | $143.90 | $144.81 | $132.99 | $137.05 | 13,735,466 |
December 2024 | $159.01 | $159.12 | $141.03 | $143.70 | 13,491,512 |
November 2024 | $140.08 | $160.83 | $136.87 | $158.92 | 9,917,930 |
October 2024 | $135.64 | $144.51 | $131.38 | $140.03 | 12,931,542 |
September 2024 | $135.21 | $137.73 | $130.69 | $135.35 | 10,655,533 |
August 2024 | $129.74 | $135.92 | $123.58 | $135.45 | 11,240,715 |
July 2024 | $117.61 | $129.57 | $113.43 | $129.11 | 17,240,125 |
June 2024 | $115.14 | $117.90 | $109.84 | $116.74 | 12,385,545 |
May 2024 | $113.54 | $117.97 | $112.23 | $115.40 | 11,735,982 |
April 2024 | $121.66 | $121.66 | $107.89 | $113.54 | 16,196,544 |
March 2024 | $111.13 | $122.04 | $108.69 | $121.86 | 27,500,552 |
February 2024 | $107.32 | $111.59 | $102.14 | $111.13 | 15,733,659 |
January 2024 | $100.78 | $110.96 | $100.66 | $108.01 | 14,206,280 |
December 2023 | $99.26 | $103.34 | $97.78 | $100.85 | 13,597,898 |
November 2023 | $97.15 | $100.52 | $95.46 | $99.47 | 10,791,594 |
October 2023 | $98.55 | $101.44 | $93.73 | $96.45 | 17,963,533 |
September 2023 | $102.50 | $106.99 | $98.65 | $98.98 | 12,559,594 |
August 2023 | $103.37 | $106.36 | $99.00 | $101.66 | 13,542,913 |
July 2023 | $92.81 | $107.37 | $92.07 | $103.38 | 15,198,594 |
June 2023 | $92.05 | $99.19 | $91.07 | $93.52 | 14,772,120 |
May 2023 | $101.05 | $101.89 | $91.90 | $92.04 | 10,920,638 |
April 2023 | $106.91 | $108.00 | $96.66 | $101.52 | 10,942,345 |
March 2023 | $113.57 | $115.57 | $98.11 | $106.90 | 24,857,329 |
February 2023 | $106.88 | $123.75 | $105.98 | $114.32 | 12,815,211 |
