MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CINF — Cincinnati Financial Corp
NasdaqCincinnati Financial Corp
$161.95
-0.20(-0.12%)
- O
- 161.89
- H
- 162.74
- L
- 160.95
- V
- 553.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$161.95
Period Return+21.81%
Period High$194.81
Period Low$129.55
Avg Daily Volume643.1K
Total Trading Days365
CINF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $161.89 | $162.74 | $160.95 | $161.95 | $-0.20 | -0.12% | 553,710 | $161.86 | $160.95 $162.74 |
| Oct 1, 2026 | $159.85 | $162.37 | $159.34 | $162.15 | +$2.78 | +1.74% | 649,550 | $161.71 | $159.34 $162.37 |
| Sep 30, 2026 | $161.48 | $161.83 | $159.20 | $159.37 | $-1.76 | -1.09% | 909,528 | $159.73 | $159.20 $161.83 |
| Sep 29, 2026 | $161.50 | $162.43 | $160.28 | $161.13 | $-0.79 | -0.49% | 1,403,023 | $161.24 | $160.28 $162.43 |
| Sep 28, 2026 | $162.44 | $163.15 | $161.58 | $161.92 | $-0.62 | -0.38% | 401,734 | $162.06 | $161.58 $163.15 |
| Sep 25, 2026 | $162.99 | $163.33 | $161.17 | $162.54 | +$0.21 | +0.13% | 409,484 | $162.61 | $161.17 $163.33 |
| Sep 24, 2026 | $163.09 | $164.79 | $162.27 | $162.33 | $-0.24 | -0.15% | 606,283 | $162.97 | $162.27 $164.79 |
| Sep 23, 2026 | $163.88 | $165.61 | $162.38 | $162.57 | $-3.26 | -1.97% | 800,392 | $163.18 | $162.38 $165.61 |
| Sep 22, 2026 | $166.67 | $167.50 | $164.22 | $165.83 | $-1.02 | -0.61% | 639,478 | $165.89 | $164.22 $167.50 |
| Sep 21, 2026 | $168.30 | $168.99 | $166.76 | $166.85 | $-2.15 | -1.27% | 520,411 | $167.37 | $166.76 $168.99 |
| Sep 18, 2026 | $169.90 | $170.11 | $167.63 | $169.00 | $-0.90 | -0.53% | 2,357,356 | $169.02 | $167.63 $170.11 |
| Sep 17, 2026 | $170.85 | $171.14 | $169.00 | $169.90 | $-0.87 | -0.51% | 899,213 | $169.95 | $169.00 $171.14 |
| Sep 16, 2026 | $171.59 | $173.19 | $169.66 | $170.77 | $-0.90 | -0.52% | 768,737 | $171.13 | $169.66 $173.19 |
| Sep 15, 2026 | $172.05 | $172.07 | $170.15 | $171.67 | $-0.35 | -0.20% | 552,840 | $171.43 | $170.15 $172.07 |
| Sep 14, 2026 | $171.83 | $173.20 | $170.64 | $172.02 | +$2.22 | +1.31% | 494,756 | $171.75 | $170.64 $173.20 |
| Sep 11, 2026 | $170.86 | $172.38 | $168.84 | $169.80 | +$0.21 | +0.12% | 416,729 | $169.62 | $168.84 $172.38 |
| Sep 10, 2026 | $170.56 | $171.52 | $168.54 | $169.59 | +$0.38 | +0.22% | 382,298 | $169.40 | $168.54 $171.52 |
| Sep 9, 2026 | $168.88 | $169.64 | $167.73 | $169.21 | +$0.07 | +0.04% | 434,011 | $169.18 | $167.73 $169.64 |
| Sep 8, 2026 | $167.82 | $170.16 | $167.45 | $169.14 | $-1.96 | -1.15% | 424,323 | $169.36 | $167.45 $170.16 |
| Sep 4, 2026 | $173.05 | $174.44 | $170.92 | $171.10 | $-3.62 | -2.07% | 383,708 | $171.87 | $170.92 $174.44 |
| Sep 3, 2026 | $172.85 | $175.08 | $172.84 | $174.72 | +$3.03 | +1.76% | 417,505 | $174.62 | $172.84 $175.08 |
| Sep 2, 2026 | $170.39 | $172.66 | $170.39 | $171.69 | +$1.30 | +0.76% | 522,024 | $171.69 | $170.39 $172.66 |
| Sep 1, 2026 | $171.09 | $172.10 | $170.10 | $170.39 | +$0.49 | +0.29% | 565,687 | $170.58 | $170.10 $172.10 |
| Aug 31, 2026 | $171.31 | $171.61 | $169.53 | $169.90 | $-2.07 | -1.20% | 589,387 | $170.14 | $169.53 $171.61 |
| Aug 28, 2026 | $173.53 | $173.99 | $171.26 | $171.97 | $-0.55 | -0.32% | 350,073 | $171.99 | $171.26 $173.99 |
| Aug 27, 2026 | $171.41 | $172.65 | $169.39 | $172.52 | +$0.14 | +0.08% | 496,520 | $171.68 | $169.39 $172.65 |
| Aug 26, 2026 | $171.92 | $173.18 | $171.59 | $172.38 | +$0.96 | +0.56% | 376,349 | $172.46 | $171.59 $173.18 |
| Aug 25, 2026 | $171.88 | $172.17 | $170.41 | $171.42 | +$0.21 | +0.12% | 433,795 | $171.40 | $170.41 $172.17 |
| Aug 24, 2026 | $168.94 | $171.83 | $168.93 | $171.21 | +$2.92 | +1.74% | 414,848 | $170.99 | $168.93 $171.83 |
| Aug 21, 2026 | $169.63 | $169.76 | $167.85 | $168.29 | +$0.10 | +0.06% | 450,508 | $168.57 | $167.85 $169.76 |