Cincinnati Financial Corp (CINF) stock
CINFNasdaqFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 17/307% below fair value
$181.19−0.68 (-0.37%)
Close on Oct 30, 2026Market cap $27.81BP/E 8.5Yield 1.92%
Price history
Cincinnati Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$181.19
-0.37% on the day
52-week range
$150.93 – $194.81
-7.0% from the high
Change over 52 weeks
+17.4%
From $154.36 on Oct 30, 2025
Average volume
698,644
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $185.00 | $185.17 | $180.57 | $181.19 | -0.37% | 1,107,467 |
| Oct 29, 2026 | $182.10 | $183.81 | $180.61 | $181.87 | +1.38% | 793,548 |
| Oct 28, 2026 | $181.41 | $182.01 | $179.03 | $179.39 | -1.11% | 831,012 |
| Oct 27, 2026 | $177.31 | $183.25 | $177.31 | $181.41 | +2.31% | 1,453,565 |
| Oct 26, 2026 | $177.01 | $179.10 | $176.90 | $177.31 | +0.57% | 777,419 |
| Oct 23, 2026 | $178.28 | $178.60 | $175.81 | $176.30 | -1.11% | 559,827 |
| Oct 22, 2026 | $174.88 | $178.73 | $174.49 | $178.28 | +2.68% | 630,247 |
| Oct 21, 2026 | $172.36 | $173.94 | $171.71 | $173.63 | +0.91% | 501,560 |
| Oct 20, 2026 | $170.71 | $172.77 | $170.01 | $172.07 | +1.28% | 365,253 |
| Oct 19, 2026 | $170.44 | $171.10 | $169.27 | $169.89 | -0.79% | 415,548 |
| Oct 16, 2026 | $167.99 | $171.29 | $167.27 | $171.25 | +2.41% | 856,711 |
| Oct 15, 2026 | $169.87 | $170.76 | $166.13 | $167.22 | +0.33% | 746,195 |
| Oct 14, 2026 | $165.14 | $166.73 | $163.54 | $166.67 | +0.62% | 365,301 |
| Oct 13, 2026 | $167.09 | $167.13 | $164.67 | $165.64 | +0.05% | 504,278 |
| Oct 12, 2026 | $164.35 | $166.50 | $164.33 | $165.55 | +1.32% | 446,228 |
| Oct 9, 2026 | $164.70 | $165.90 | $163.26 | $163.39 | -1.13% | 444,429 |
| Oct 8, 2026 | $161.66 | $165.59 | $161.66 | $165.25 | +2.25% | 569,818 |
| Oct 7, 2026 | $163.08 | $163.60 | $161.51 | $161.61 | -0.90% | 503,379 |
| Oct 6, 2026 | $161.75 | $163.87 | $161.46 | $163.08 | +0.58% | 393,227 |
| Oct 5, 2026 | $162.92 | $163.44 | $161.13 | $162.14 | +0.12% | 607,314 |
| Oct 2, 2026 | $161.89 | $162.74 | $160.95 | $161.95 | -0.12% | 559,328 |
| Oct 1, 2026 | $159.85 | $162.37 | $159.34 | $162.15 | +1.74% | 649,549 |
| Sep 30, 2026 | $161.48 | $161.83 | $159.20 | $159.37 | -1.09% | 909,528 |
| Sep 29, 2026 | $161.50 | $162.43 | $160.28 | $161.13 | -0.49% | 1,403,023 |
| Sep 28, 2026 | $162.44 | $163.15 | $161.58 | $161.92 | -0.38% | 401,734 |
| Sep 25, 2026 | $162.99 | $163.33 | $161.17 | $162.54 | +0.13% | 409,484 |
| Sep 24, 2026 | $163.09 | $164.79 | $162.27 | $162.33 | -0.15% | 606,283 |
| Sep 23, 2026 | $163.88 | $165.61 | $162.38 | $162.57 | -1.97% | 800,392 |
| Sep 22, 2026 | $166.67 | $167.50 | $164.22 | $165.83 | -0.61% | 639,477 |
| Sep 21, 2026 | $168.30 | $168.99 | $166.76 | $166.85 | -1.27% | 520,410 |
| Sep 18, 2026 | $169.90 | $170.11 | $167.63 | $169.00 | -0.53% | 2,357,355 |
| Sep 17, 2026 | $170.85 | $171.14 | $169.00 | $169.90 | -0.51% | 899,212 |
| Sep 16, 2026 | $171.59 | $173.19 | $169.66 | $170.77 | -0.52% | 768,737 |
| Sep 15, 2026 | $172.05 | $172.07 | $170.15 | $171.67 | -0.20% | 642,054 |
| Sep 14, 2026 | $171.83 | $173.20 | $170.64 | $172.02 | +1.31% | 496,303 |
| Sep 11, 2026 | $170.86 | $172.38 | $168.84 | $169.80 | +0.12% | 416,725 |
| Sep 10, 2026 | $170.56 | $171.52 | $168.54 | $169.59 | +0.22% | 382,298 |
| Sep 9, 2026 | $168.88 | $169.64 | $167.73 | $169.21 | +0.04% | 434,010 |
| Sep 8, 2026 | $167.82 | $170.16 | $167.45 | $169.14 | -1.15% | 424,323 |
| Sep 4, 2026 | $173.05 | $174.44 | $170.92 | $171.10 | -2.07% | 383,708 |
| Sep 3, 2026 | $172.85 | $175.08 | $172.84 | $174.72 | +1.76% | 417,508 |
| Sep 2, 2026 | $170.39 | $172.66 | $170.39 | $171.69 | +0.76% | 537,936 |
| Sep 1, 2026 | $171.09 | $172.10 | $170.10 | $170.39 | +0.29% | 566,862 |
| Aug 31, 2026 | $171.31 | $171.61 | $169.53 | $169.90 | -1.20% | 588,283 |
| Aug 28, 2026 | $173.53 | $173.99 | $171.26 | $171.97 | -0.32% | 350,073 |
| Aug 27, 2026 | $171.41 | $172.65 | $169.39 | $172.52 | +0.08% | 496,519 |
| Aug 26, 2026 | $171.92 | $173.18 | $171.59 | $172.38 | +0.56% | 376,348 |
| Aug 25, 2026 | $171.88 | $172.17 | $170.41 | $171.42 | +0.12% | 433,794 |
| Aug 24, 2026 | $168.94 | $171.83 | $168.93 | $171.21 | +1.74% | 414,847 |
| Aug 21, 2026 | $169.63 | $169.76 | $167.85 | $168.29 | +0.06% | 450,508 |
| Aug 20, 2026 | $167.68 | $169.05 | $166.73 | $168.19 | -0.18% | 426,524 |
| Aug 19, 2026 | $170.74 | $171.56 | $168.01 | $168.49 | -1.67% | 398,244 |
| Aug 18, 2026 | $173.40 | $173.97 | $171.25 | $171.35 | +0.17% | 425,600 |
| Aug 17, 2026 | $172.99 | $174.29 | $170.75 | $171.06 | -1.22% | 419,726 |
| Aug 14, 2026 | $172.57 | $173.76 | $172.08 | $173.17 | +0.29% | 282,117 |
| Aug 13, 2026 | $174.14 | $175.27 | $172.01 | $172.67 | +0.12% | 345,493 |
| Aug 12, 2026 | $172.87 | $173.78 | $170.74 | $172.47 | -0.43% | 483,521 |
| Aug 11, 2026 | $172.40 | $174.12 | $170.00 | $173.21 | -0.37% | 444,467 |
| Aug 10, 2026 | $175.52 | $177.24 | $173.25 | $173.86 | -1.70% | 477,864 |
| Aug 7, 2026 | $178.71 | $178.71 | $176.38 | $176.86 | -1.22% | 366,201 |
| Aug 6, 2026 | $179.69 | $179.69 | $177.00 | $179.04 | +0.70% | 547,910 |
| Aug 5, 2026 | $180.84 | $181.00 | $176.78 | $177.79 | -0.91% | 855,359 |
| Aug 4, 2026 | $175.54 | $179.68 | $174.61 | $179.42 | +0.78% | 525,920 |
| Aug 3, 2026 | $178.31 | $179.55 | $176.45 | $178.03 | +0.20% | 744,711 |
| Jul 31, 2026 | $173.62 | $177.95 | $172.87 | $177.68 | +1.69% | 944,645 |
| Jul 30, 2026 | $179.92 | $179.92 | $173.90 | $174.73 | -3.64% | 962,402 |
| Jul 29, 2026 | $180.65 | $181.45 | $178.46 | $181.33 | -0.71% | 918,422 |
| Jul 28, 2026 | $176.46 | $186.19 | $174.20 | $182.63 | -0.87% | 1,454,149 |
| Jul 27, 2026 | $183.33 | $186.33 | $183.22 | $184.23 | +0.78% | 960,693 |
| Jul 24, 2026 | $179.84 | $183.28 | $179.64 | $182.81 | +1.91% | 742,107 |
| Jul 23, 2026 | $178.72 | $179.88 | $176.96 | $179.38 | +0.08% | 639,846 |
| Jul 22, 2026 | $180.35 | $180.52 | $177.97 | $179.23 | -0.71% | 521,788 |
| Jul 21, 2026 | $179.57 | $180.52 | $177.33 | $180.51 | +0.08% | 706,728 |
| Jul 20, 2026 | $180.48 | $182.09 | $180.12 | $180.36 | -0.24% | 944,896 |
| Jul 17, 2026 | $176.95 | $182.66 | $176.95 | $180.79 | +2.55% | 1,355,050 |
| Jul 16, 2026 | $173.53 | $176.36 | $173.05 | $176.29 | +2.24% | 1,166,222 |
| Jul 15, 2026 | $178.77 | $178.77 | $172.07 | $172.43 | -4.22% | 1,024,499 |
| Jul 14, 2026 | $181.49 | $183.16 | $179.86 | $180.03 | -1.45% | 563,308 |
| Jul 13, 2026 | $180.88 | $183.50 | $179.95 | $182.67 | +1.89% | 734,584 |
| Jul 10, 2026 | $176.78 | $179.54 | $175.90 | $179.28 | +2.19% | 1,007,118 |
| Jul 9, 2026 | $182.12 | $182.64 | $173.40 | $175.43 | -3.38% | 2,196,176 |
| Jul 8, 2026 | $188.39 | $188.55 | $181.33 | $181.57 | -3.96% | 953,880 |
| Jul 7, 2026 | $191.16 | $194.81 | $188.93 | $189.06 | -0.28% | 954,736 |
| Jul 6, 2026 | $190.55 | $192.06 | $189.11 | $189.59 | -1.27% | 730,669 |
| Jul 2, 2026 | $188.65 | $192.09 | $186.88 | $192.03 | +2.57% | 798,427 |
| Jul 1, 2026 | $185.86 | $187.79 | $185.39 | $187.21 | +1.12% | 711,860 |
| Jun 30, 2026 | $186.16 | $187.40 | $184.20 | $185.14 | -0.55% | 684,966 |
| Jun 29, 2026 | $183.39 | $186.36 | $182.52 | $186.16 | +1.13% | 693,484 |
| Jun 26, 2026 | $179.14 | $185.20 | $178.16 | $184.08 | +3.57% | 1,547,593 |
| Jun 25, 2026 | $178.26 | $180.96 | $177.05 | $177.73 | -0.40% | 607,081 |
| Jun 24, 2026 | $176.74 | $180.21 | $175.73 | $178.45 | +1.50% | 829,809 |
| Jun 23, 2026 | $173.21 | $175.98 | $171.62 | $175.81 | +1.94% | 956,719 |
| Jun 22, 2026 | $170.56 | $175.34 | $170.56 | $172.46 | +1.33% | 929,735 |
| Jun 18, 2026 | $171.87 | $172.11 | $169.65 | $170.20 | -0.74% | 3,239,512 |
| Jun 17, 2026 | $170.17 | $173.53 | $170.17 | $171.47 | -0.19% | 704,692 |
| Jun 16, 2026 | $171.00 | $172.67 | $169.96 | $171.79 | +1.45% | 676,020 |
| Jun 15, 2026 | $169.01 | $170.61 | $168.18 | $169.34 | +0.20% | 748,095 |
| Jun 12, 2026 | $169.23 | $169.83 | $166.80 | $169.01 | +0.42% | 600,291 |
| Jun 11, 2026 | $167.51 | $170.43 | $167.27 | $168.30 | +1.12% | 1,282,717 |
| Jun 10, 2026 | $165.31 | $167.88 | $164.77 | $166.43 | +1.59% | 510,574 |
| Jun 9, 2026 | $163.19 | $165.36 | $162.56 | $163.83 | +0.97% | 725,668 |
| Jun 8, 2026 | $165.29 | $165.30 | $162.15 | $162.25 | -1.84% | 472,108 |
| Jun 5, 2026 | $162.14 | $165.65 | $162.14 | $165.29 | +2.88% | 523,417 |
| Jun 4, 2026 | $160.29 | $162.38 | $160.00 | $160.66 | +1.67% | 851,904 |
| Jun 3, 2026 | $157.47 | $159.67 | $157.46 | $158.02 | +0.01% | 753,133 |
| Jun 2, 2026 | $156.40 | $159.01 | $156.18 | $158.00 | +0.75% | 630,139 |
| Jun 1, 2026 | $156.36 | $158.49 | $155.61 | $156.83 | -0.37% | 767,953 |
| May 29, 2026 | $159.17 | $160.05 | $157.14 | $157.42 | -1.61% | 835,945 |
| May 28, 2026 | $161.98 | $163.03 | $159.38 | $160.00 | -1.80% | 628,073 |
| May 27, 2026 | $167.04 | $167.82 | $162.58 | $162.94 | -2.45% | 492,577 |
| May 26, 2026 | $168.10 | $168.78 | $166.99 | $167.04 | -0.63% | 388,607 |
| May 22, 2026 | $168.25 | $169.50 | $167.61 | $168.10 | -0.16% | 332,122 |
| May 21, 2026 | $167.93 | $168.54 | $165.52 | $168.37 | -0.09% | 619,984 |
| May 20, 2026 | $167.30 | $168.85 | $166.32 | $168.53 | +0.41% | 526,205 |
| May 19, 2026 | $167.65 | $168.51 | $166.00 | $167.85 | +0.12% | 517,918 |
| May 18, 2026 | $166.42 | $169.28 | $166.42 | $167.65 | +0.74% | 646,049 |
| May 15, 2026 | $166.35 | $167.66 | $165.27 | $166.42 | +0.67% | 848,216 |
| May 14, 2026 | $163.84 | $165.55 | $163.84 | $165.31 | +1.26% | 630,458 |
| May 13, 2026 | $163.79 | $165.18 | $161.74 | $163.26 | -0.32% | 708,461 |
| May 12, 2026 | $163.75 | $165.26 | $162.66 | $163.79 | +0.28% | 732,838 |
| May 11, 2026 | $161.74 | $163.54 | $161.28 | $163.33 | +1.13% | 839,577 |
| May 8, 2026 | $161.44 | $162.78 | $160.98 | $161.50 | -0.34% | 664,353 |
| May 7, 2026 | $159.92 | $162.41 | $159.50 | $162.05 | +1.01% | 777,218 |
| May 6, 2026 | $160.89 | $163.16 | $160.32 | $160.43 | +0.05% | 588,635 |
| May 5, 2026 | $159.39 | $160.96 | $158.80 | $160.35 | +0.49% | 456,009 |
| May 4, 2026 | $160.78 | $162.95 | $159.08 | $159.57 | -1.53% | 472,756 |
| May 1, 2026 | $164.56 | $165.11 | $161.98 | $162.05 | -0.95% | 579,712 |
| Apr 30, 2026 | $162.11 | $164.66 | $161.00 | $163.60 | +0.23% | 863,937 |
| Apr 29, 2026 | $164.96 | $166.10 | $161.74 | $163.22 | -1.05% | 495,143 |
| Apr 28, 2026 | $163.16 | $167.66 | $162.41 | $164.96 | -0.41% | 1,014,835 |
| Apr 27, 2026 | $163.63 | $167.18 | $163.63 | $165.64 | +0.71% | 907,669 |
| Apr 24, 2026 | $167.20 | $167.24 | $164.40 | $164.48 | -2.20% | 619,139 |
| Apr 23, 2026 | $166.91 | $168.78 | $166.26 | $168.18 | +1.15% | 566,498 |
| Apr 22, 2026 | $166.15 | $166.50 | $163.67 | $166.27 | -0.11% | 612,999 |
| Apr 21, 2026 | $166.44 | $167.73 | $164.90 | $166.46 | +0.28% | 640,755 |
| Apr 20, 2026 | $166.71 | $168.69 | $165.27 | $165.99 | -0.50% | 524,380 |
| Apr 17, 2026 | $163.39 | $167.63 | $163.25 | $166.82 | +2.12% | 2,809,744 |
| Apr 16, 2026 | $163.00 | $163.82 | $161.82 | $163.36 | +0.22% | 559,417 |
| Apr 15, 2026 | $163.10 | $164.26 | $161.85 | $163.00 | -0.21% | 556,350 |
| Apr 14, 2026 | $163.24 | $164.09 | $162.22 | $163.35 | -0.20% | 649,612 |
| Apr 13, 2026 | $161.75 | $163.99 | $161.21 | $163.68 | +1.58% | 698,199 |
| Apr 10, 2026 | $163.45 | $163.60 | $160.75 | $161.14 | -1.71% | 670,635 |
| Apr 9, 2026 | $162.76 | $165.64 | $162.62 | $163.95 | +0.43% | 615,423 |
| Apr 8, 2026 | $160.30 | $163.36 | $160.15 | $163.25 | +1.92% | 657,326 |
| Apr 7, 2026 | $160.04 | $161.28 | $158.75 | $160.18 | +0.09% | 621,722 |
| Apr 6, 2026 | $157.92 | $160.09 | $157.57 | $160.04 | +1.03% | 360,893 |
| Apr 2, 2026 | $157.11 | $159.86 | $156.55 | $158.41 | +0.48% | 543,098 |
| Apr 1, 2026 | $157.09 | $158.74 | $156.46 | $157.66 | +0.20% | 596,977 |
| Mar 31, 2026 | $158.17 | $158.55 | $155.14 | $157.35 | +0.59% | 718,996 |
| Mar 30, 2026 | $153.95 | $157.14 | $153.95 | $156.42 | +1.78% | 450,472 |
| Mar 27, 2026 | $157.06 | $157.30 | $153.40 | $153.68 | -2.46% | 518,711 |
| Mar 26, 2026 | $155.18 | $157.59 | $155.18 | $157.56 | +1.35% | 485,354 |
| Mar 25, 2026 | $159.22 | $159.58 | $155.41 | $155.45 | -1.78% | 581,071 |
| Mar 24, 2026 | $158.47 | $160.57 | $158.21 | $158.27 | -1.20% | 468,375 |
| Mar 23, 2026 | $160.81 | $162.23 | $159.82 | $160.19 | +1.11% | 737,004 |
| Mar 20, 2026 | $157.81 | $158.85 | $156.65 | $158.43 | +0.36% | 4,145,114 |
| Mar 19, 2026 | $160.46 | $160.96 | $156.78 | $157.86 | -1.46% | 554,829 |
| Mar 18, 2026 | $164.09 | $164.73 | $160.08 | $160.20 | -2.77% | 493,610 |
| Mar 17, 2026 | $167.98 | $168.91 | $164.72 | $164.77 | -1.08% | 611,197 |
| Mar 16, 2026 | $165.01 | $168.48 | $164.49 | $166.57 | +1.68% | 610,454 |
| Mar 13, 2026 | $165.89 | $166.57 | $163.79 | $163.82 | -0.25% | 891,040 |
| Mar 12, 2026 | $162.35 | $166.06 | $162.00 | $164.23 | +0.14% | 809,243 |
| Mar 11, 2026 | $164.32 | $165.10 | $162.74 | $164.00 | -0.44% | 889,004 |
| Mar 10, 2026 | $162.73 | $166.15 | $162.10 | $164.73 | +0.86% | 857,873 |
| Mar 9, 2026 | $164.34 | $164.34 | $160.48 | $163.32 | -1.25% | 1,004,621 |
| Mar 6, 2026 | $164.67 | $165.58 | $162.27 | $165.39 | -0.57% | 726,220 |
| Mar 5, 2026 | $166.70 | $167.74 | $166.26 | $166.34 | -0.97% | 944,509 |
| Mar 4, 2026 | $168.27 | $169.14 | $165.06 | $167.97 | -0.33% | 583,316 |
| Mar 3, 2026 | $167.18 | $169.27 | $164.88 | $168.53 | -0.85% | 751,812 |
| Mar 2, 2026 | $164.32 | $170.10 | $164.21 | $169.98 | +3.66% | 1,136,995 |
| Feb 27, 2026 | $165.28 | $165.28 | $161.57 | $163.98 | -0.74% | 1,054,601 |
| Feb 26, 2026 | $163.83 | $165.53 | $163.83 | $165.20 | +0.89% | 499,939 |
| Feb 25, 2026 | $160.89 | $164.09 | $160.35 | $163.75 | +1.88% | 607,561 |
| Feb 24, 2026 | $160.49 | $161.70 | $159.27 | $160.73 | -0.11% | 1,182,519 |
| Feb 23, 2026 | $163.91 | $164.90 | $160.66 | $160.91 | -1.28% | 1,063,376 |
| Feb 20, 2026 | $163.13 | $163.60 | $160.38 | $163.00 | +0.37% | 1,257,769 |
| Feb 19, 2026 | $163.33 | $164.36 | $161.77 | $162.40 | -0.52% | 444,076 |
| Feb 18, 2026 | $165.56 | $166.01 | $162.37 | $163.25 | -1.70% | 423,829 |
| Feb 17, 2026 | $164.08 | $167.14 | $163.33 | $166.07 | +2.03% | 760,960 |
| Feb 13, 2026 | $163.78 | $164.90 | $162.06 | $162.77 | -1.42% | 920,151 |
| Feb 12, 2026 | $163.76 | $165.89 | $162.13 | $165.11 | +1.01% | 729,084 |
| Feb 11, 2026 | $162.88 | $164.55 | $161.68 | $163.46 | +0.23% | 762,252 |
| Feb 10, 2026 | $164.42 | $167.11 | $158.91 | $163.09 | -3.33% | 1,262,088 |
| Feb 9, 2026 | $173.74 | $174.00 | $167.82 | $168.70 | -2.29% | 797,392 |
| Feb 6, 2026 | $172.50 | $174.27 | $172.27 | $172.65 | +0.67% | 593,545 |
| Feb 5, 2026 | $169.54 | $172.73 | $169.49 | $171.50 | +1.51% | 751,951 |
| Feb 4, 2026 | $164.95 | $169.82 | $164.83 | $168.95 | +3.12% | 715,711 |
| Feb 3, 2026 | $161.93 | $165.13 | $161.08 | $163.84 | +0.84% | 600,622 |
| Feb 2, 2026 | $161.56 | $162.86 | $160.91 | $162.48 | +0.99% | 736,783 |
| Jan 30, 2026 | $158.19 | $161.11 | $156.77 | $160.89 | +1.71% | 1,075,507 |
| Jan 29, 2026 | $159.44 | $161.09 | $157.73 | $158.19 | -0.13% | 1,361,806 |
| Jan 28, 2026 | $157.31 | $159.35 | $156.37 | $158.40 | +0.34% | 527,631 |
| Jan 27, 2026 | $157.65 | $158.10 | $155.72 | $157.86 | -0.08% | 494,684 |
| Jan 26, 2026 | $157.92 | $159.64 | $157.42 | $157.98 | +0.60% | 725,392 |
| Jan 23, 2026 | $157.06 | $157.89 | $155.14 | $157.03 | -0.71% | 590,610 |
| Jan 22, 2026 | $161.57 | $161.57 | $157.56 | $158.15 | -2.24% | 794,480 |
| Jan 21, 2026 | $160.98 | $162.75 | $160.50 | $161.78 | +0.60% | 523,383 |
| Jan 20, 2026 | $162.30 | $163.00 | $160.35 | $160.81 | -0.84% | 667,071 |
| Jan 16, 2026 | $163.05 | $163.18 | $161.76 | $162.18 | -0.73% | 646,169 |
| Jan 15, 2026 | $164.09 | $165.49 | $162.86 | $163.37 | -0.19% | 435,190 |
| Jan 14, 2026 | $161.22 | $163.82 | $161.22 | $163.68 | +1.66% | 567,093 |
| Jan 13, 2026 | $163.33 | $164.52 | $160.59 | $161.01 | -1.60% | 591,901 |
| Jan 12, 2026 | $162.66 | $164.79 | $161.66 | $163.63 | +0.39% | 628,086 |
| Jan 9, 2026 | $165.19 | $166.11 | $162.70 | $162.99 | -1.33% | 596,673 |
| Jan 8, 2026 | $163.29 | $166.28 | $163.03 | $165.19 | +1.32% | 576,356 |
| Jan 7, 2026 | $161.65 | $163.48 | $160.48 | $163.04 | +0.57% | 594,252 |
| Jan 6, 2026 | $161.52 | $162.68 | $159.58 | $162.12 | +0.10% | 753,534 |
| Jan 5, 2026 | $160.24 | $163.28 | $159.30 | $161.96 | +0.29% | 637,130 |
| Jan 2, 2026 | $163.32 | $163.32 | $160.38 | $161.49 | -1.12% | 547,280 |
| Dec 31, 2025 | $164.59 | $164.68 | $162.91 | $163.32 | -0.99% | 453,254 |
| Dec 30, 2025 | $164.54 | $165.28 | $164.24 | $164.95 | -0.02% | 356,665 |
| Dec 29, 2025 | $165.18 | $165.78 | $164.31 | $164.99 | +0.12% | 552,270 |
| Dec 26, 2025 | $166.48 | $166.48 | $164.39 | $164.79 | -0.65% | 271,787 |
| Dec 24, 2025 | $165.78 | $166.65 | $164.96 | $165.87 | +0.05% | 227,520 |
| Dec 23, 2025 | $166.96 | $167.78 | $165.74 | $165.78 | -0.71% | 763,127 |
| Dec 22, 2025 | $165.78 | $168.17 | $164.93 | $166.96 | -0.20% | 494,759 |
| Dec 19, 2025 | $167.76 | $168.08 | $166.27 | $167.29 | -0.37% | 1,077,941 |
| Dec 18, 2025 | $166.73 | $168.22 | $166.45 | $167.91 | +0.48% | 461,082 |
| Dec 17, 2025 | $165.37 | $167.29 | $164.39 | $167.11 | +1.02% | 580,150 |
| Dec 16, 2025 | $167.97 | $168.10 | $163.36 | $165.42 | -0.99% | 666,745 |
| Dec 15, 2025 | $166.80 | $167.64 | $165.32 | $167.07 | +0.73% | 522,377 |
| Dec 12, 2025 | $166.37 | $167.35 | $164.74 | $165.86 | +0.51% | 482,659 |
| Dec 11, 2025 | $163.08 | $166.36 | $163.08 | $165.02 | +1.48% | 529,882 |
| Dec 10, 2025 | $161.29 | $163.82 | $161.04 | $162.62 | +0.70% | 1,030,867 |
| Dec 9, 2025 | $161.40 | $163.09 | $161.37 | $161.49 | +0.12% | 353,707 |
| Dec 8, 2025 | $162.20 | $162.22 | $160.42 | $161.30 | -0.62% | 442,894 |
| Dec 5, 2025 | $162.41 | $162.78 | $161.08 | $162.30 | -0.44% | 393,028 |
| Dec 4, 2025 | $162.78 | $164.15 | $162.41 | $163.01 | +0.11% | 351,002 |
| Dec 3, 2025 | $163.77 | $164.56 | $161.66 | $162.83 | -0.57% | 497,233 |
| Dec 2, 2025 | $166.03 | $166.81 | $163.52 | $163.77 | -1.36% | 759,888 |
| Dec 1, 2025 | $166.85 | $168.67 | $165.45 | $166.03 | -0.93% | 466,768 |
| Nov 28, 2025 | $169.25 | $169.43 | $167.22 | $167.59 | -0.53% | 266,257 |
| Nov 26, 2025 | $168.26 | $169.86 | $167.96 | $168.48 | +0.06% | 718,014 |
| Nov 25, 2025 | $168.20 | $169.23 | $167.88 | $168.38 | +1.00% | 374,583 |
| Nov 24, 2025 | $165.49 | $167.47 | $164.66 | $166.71 | +0.42% | 844,260 |
| Nov 21, 2025 | $164.09 | $167.89 | $163.82 | $166.02 | +1.44% | 606,133 |
| Nov 20, 2025 | $162.90 | $164.96 | $162.71 | $163.66 | +1.24% | 367,347 |
| Nov 19, 2025 | $162.57 | $162.89 | $160.58 | $161.65 | -0.44% | 403,417 |
| Nov 18, 2025 | $161.82 | $164.15 | $161.00 | $162.37 | +0.58% | 540,547 |
| Nov 17, 2025 | $164.43 | $164.55 | $160.94 | $161.44 | -1.50% | 544,821 |
| Nov 14, 2025 | $166.14 | $166.54 | $163.74 | $163.90 | -1.27% | 510,868 |
| Nov 13, 2025 | $166.71 | $167.95 | $165.65 | $166.01 | -0.53% | 517,676 |
| Nov 12, 2025 | $165.72 | $168.20 | $165.49 | $166.89 | +0.46% | 357,874 |
| Nov 11, 2025 | $166.77 | $168.00 | $165.56 | $166.13 | -0.16% | 397,388 |
| Nov 10, 2025 | $164.24 | $167.10 | $163.69 | $166.40 | +1.07% | 431,070 |
| Nov 7, 2025 | $161.89 | $164.77 | $161.58 | $164.64 | +2.02% | 694,816 |
| Nov 6, 2025 | $160.19 | $161.87 | $160.10 | $161.38 | +0.84% | 603,742 |
| Nov 5, 2025 | $157.77 | $160.26 | $156.90 | $160.04 | +1.68% | 520,441 |
| Nov 4, 2025 | $153.85 | $157.40 | $153.82 | $157.39 | +2.43% | 647,273 |
| Nov 3, 2025 | $153.86 | $154.91 | $151.99 | $153.66 | -0.60% | 750,151 |
| Oct 31, 2025 | $152.95 | $155.92 | $152.75 | $154.59 | +0.15% | 998,835 |
| Oct 30, 2025 | $151.50 | $154.61 | $150.93 | $154.36 | +1.67% | 742,573 |
| Oct 29, 2025 | $150.70 | $152.27 | $150.00 | $151.83 | +0.05% | 790,911 |
| Oct 28, 2025 | $157.10 | $157.10 | $151.42 | $151.75 | -3.74% | 970,742 |
| Oct 27, 2025 | $156.74 | $158.34 | $156.50 | $157.64 | +0.62% | 657,767 |
| Oct 24, 2025 | $155.72 | $157.09 | $155.72 | $156.67 | +0.61% | 370,215 |
| Oct 23, 2025 | $155.66 | $156.59 | $154.93 | $155.72 | +0.16% | 350,246 |
| Oct 22, 2025 | $157.24 | $157.80 | $154.83 | $155.47 | -0.52% | 495,949 |
| Oct 21, 2025 | $154.06 | $156.87 | $153.52 | $156.29 | +0.90% | 496,169 |
| Oct 20, 2025 | $153.92 | $155.16 | $153.04 | $154.90 | – | 379,489 |
Seasonality
CINF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 3.6% | -0.1% | -2.0% | -0.3% | 2.7% | 4.3% | 1.6% | -1.4% | 1.6% | 4.4% | -0.7% |
| Months up | 5 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -1.5% | 1.9% | -3.5% | 4.0% | -3.8% | 18.3% | -4.0% | -4.4% | -5.7% | 13.7% | ||
| 2025 | -4.6% | 7.9% | 0.5% | -5.8% | 8.3% | -0.7% | -0.9% | 4.1% | 3.5% | -2.2% | 8.4% | -2.0% |
| 2024 | 7.1% | 2.9% | 9.7% | -6.8% | 1.6% | 1.2% | 10.6% | 4.9% | -0.1% | 3.5% | 13.5% | -9.6% |
| 2023 | 10.5% | 6.7% | -6.5% | -5.0% | -9.3% | 1.6% | 10.5% | -1.7% | -2.6% | -2.6% | 3.1% | 1.4% |
| 2022 | 3.4% | 4.2% | 11.3% | -9.8% | 4.2% | -6.4% | -18.2% | -0.4% | -7.0% | 15.4% | 7.4% | -7.1% |
| 2021 | -3.8% | 16.4% | 5.9% | 9.3% | 8.0% | -3.7% | 1.1% | 4.7% | -6.9% | 6.3% | -6.2% | 0.6% |
| 2020 | -0.2% | -11.2% | -18.5% | -12.8% | -10.4% | 9.7% | 21.7% | 1.9% | -1.0% | -9.3% | 7.9% | 15.3% |
| 2019 | 4.8% | 7.0% | -0.4% | 12.0% | 2.1% | 6.1% | 3.5% | 4.8% | 4.2% | -3.0% | -5.4% | -1.3% |
| 2018 | 2.6% | -3.0% | 0.3% | -5.3% | -1.4% | -2.9% | 13.1% | 1.4% | 0.9% | 2.4% | 3.9% | -4.6% |
| 2017 | -6.8% | 3.4% | -0.3% | -0.2% | -2.8% | 4.1% | 5.1% | 0.9% | 0.3% | -8.4% | 7.2% | 1.0% |