CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	49.22	49.27	48.72	48.93	48.93	-0.81%	354,510
Aug 22, 2025	49.48	49.77	49.26	49.33	49.33	0.02%	299,561
Aug 21, 2025	48.89	49.32	48.82	49.32	49.32	0.82%	764,380
Aug 20, 2025	48.63	49.31	48.55	48.92	48.92	0.91%	557,170
Aug 19, 2025	47.26	48.50	47.24	48.48	48.48	2.69%	525,187
Aug 18, 2025	47.17	47.33	46.99	47.21	47.21	-1.09%	419,053
Aug 15, 2025	47.86	48.15	47.60	47.73	47.27	0.04%	354,357
Aug 14, 2025	47.95	48.01	47.55	47.71	47.25	-0.54%	456,742
Aug 13, 2025	47.62	48.12	47.40	47.97	47.51	0.95%	282,794
Aug 12, 2025	47.39	47.68	47.36	47.52	47.06	0.42%	398,976
Aug 11, 2025	47.17	47.40	47.08	47.32	46.86	0.68%	429,050
Aug 8, 2025	47.23	47.49	46.97	47.00	46.55	-0.02%	381,032
Aug 7, 2025	47.63	47.97	46.86	47.01	46.56	-1.24%	549,700
Aug 6, 2025	46.49	47.75	46.48	47.60	47.14	2.19%	580,203
Aug 5, 2025	45.70	46.78	45.70	46.58	46.13	2.01%	688,846
Aug 4, 2025	44.10	45.86	44.03	45.66	45.22	4.03%	908,842
Aug 1, 2025	44.48	44.48	43.75	43.89	43.47	-0.99%	644,059
Jul 31, 2025	43.80	44.73	43.80	44.33	43.90	0.68%	488,713
Jul 30, 2025	44.44	44.71	43.81	44.03	43.61	-1.01%	442,399
Jul 29, 2025	44.14	44.81	44.11	44.48	44.05	1.23%	540,668
Jul 28, 2025	44.25	44.29	43.80	43.94	43.52	-1.10%	544,229
Jul 25, 2025	44.11	44.50	44.03	44.43	44.00	1.07%	530,845
Jul 24, 2025	44.31	44.35	43.89	43.96	43.54	-1.39%	404,417
Jul 23, 2025	44.72	44.81	44.26	44.58	44.15	-0.13%	562,629
Jul 22, 2025	43.79	44.65	43.71	44.64	44.21	2.15%	637,254
Jul 21, 2025	44.40	44.40	43.66	43.70	43.28	-1.24%	400,438
Jul 18, 2025	44.19	44.69	44.11	44.25	43.82	0.34%	686,661
Jul 17, 2025	43.53	44.19	43.36	44.10	43.67	0.78%	634,561
Jul 16, 2025	43.50	43.83	43.29	43.76	43.34	0.99%	632,644
Jul 15, 2025	43.86	44.02	43.33	43.33	42.91	-1.90%	609,077
Jul 14, 2025	43.91	44.39	43.80	44.17	43.74	0.45%	771,710
Jul 11, 2025	43.68	44.11	43.55	43.97	43.55	0.07%	598,826
Jul 10, 2025	44.52	44.55	43.78	43.94	43.52	-1.35%	593,856
Jul 9, 2025	45.10	45.11	44.41	44.54	44.11	-1.18%	624,725
Jul 8, 2025	44.96	45.45	44.79	45.07	44.64	-0.24%	532,563
Jul 7, 2025	45.68	45.86	44.98	45.18	44.74	-1.12%	506,398
Jul 3, 2025	45.66	45.97	45.60	45.69	45.25	0.53%	429,136
Jul 2, 2025	46.37	46.44	44.88	45.45	45.01	-2.22%	560,745
Jul 1, 2025	46.40	46.81	46.18	46.48	46.03	-0.11%	546,981
Jun 30, 2025	46.49	46.62	46.00	46.53	46.08	0.06%	617,527
Jun 27, 2025	46.06	46.50	45.65	46.50	46.05	1.15%	3,380,876
Jun 26, 2025	45.62	46.07	45.55	45.97	45.53	1.23%	492,263
Jun 25, 2025	46.04	46.41	45.26	45.41	44.97	-1.48%	604,931
Jun 24, 2025	45.92	46.09	45.43	46.09	45.65	0.61%	576,918
Jun 23, 2025	45.32	45.82	45.07	45.81	45.37	1.15%	404,828
Jun 20, 2025	45.22	45.51	44.95	45.29	44.85	0.40%	581,104
Jun 18, 2025	45.05	45.26	44.82	45.11	44.68	0.18%	451,702
Jun 17, 2025	45.17	45.49	44.62	45.03	44.60	-0.92%	514,390
Jun 16, 2025	46.04	46.25	45.34	45.45	45.01	-0.42%	445,935
Jun 13, 2025	45.80	46.06	45.50	45.64	45.20	-0.98%	335,197