CNA Financial Corporation (CNA)
NYSE: CNA · Real-Time Price · USD
47.63
+0.50 (1.06%)
At close: Dec 17, 2025, 4:00 PM EST
47.00
-0.63 (-1.32%)
After-hours: Dec 17, 2025, 7:17 PM EST
CNA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 47.02 | 47.80 | 47.02 | 47.63 | 47.63 | 1.06% | 389,658 |
| Dec 16, 2025 | 47.47 | 47.56 | 46.72 | 47.13 | 47.13 | -0.34% | 543,268 |
| Dec 15, 2025 | 47.03 | 47.40 | 46.83 | 47.29 | 47.29 | 1.55% | 427,421 |
| Dec 12, 2025 | 46.65 | 46.75 | 46.40 | 46.57 | 46.57 | 0.41% | 356,378 |
| Dec 11, 2025 | 45.35 | 46.60 | 45.29 | 46.38 | 46.38 | 2.86% | 520,682 |
| Dec 10, 2025 | 44.69 | 45.13 | 44.54 | 45.09 | 45.09 | 0.94% | 2,895,216 |
| Dec 9, 2025 | 44.16 | 44.73 | 44.16 | 44.67 | 44.67 | 1.13% | 420,875 |
| Dec 8, 2025 | 44.15 | 44.25 | 43.80 | 44.17 | 44.17 | -0.18% | 550,369 |
| Dec 5, 2025 | 44.92 | 44.93 | 44.16 | 44.25 | 44.25 | -1.80% | 468,712 |
| Dec 4, 2025 | 45.85 | 46.21 | 44.83 | 45.06 | 45.06 | -2.06% | 534,457 |
| Dec 3, 2025 | 46.18 | 46.41 | 45.65 | 46.01 | 46.01 | -0.48% | 213,404 |
| Dec 2, 2025 | 46.16 | 46.46 | 45.63 | 46.23 | 46.23 | 0.11% | 326,472 |
| Dec 1, 2025 | 46.92 | 47.04 | 45.99 | 46.18 | 46.18 | -1.22% | 367,225 |
| Nov 28, 2025 | 46.85 | 47.03 | 46.67 | 46.75 | 46.75 | -0.38% | 134,749 |
| Nov 26, 2025 | 46.75 | 47.18 | 46.75 | 46.93 | 46.93 | 0.43% | 237,489 |
| Nov 25, 2025 | 46.70 | 47.08 | 46.60 | 46.73 | 46.73 | 0.54% | 241,222 |
| Nov 24, 2025 | 46.41 | 46.59 | 46.06 | 46.48 | 46.48 | - | 350,259 |
| Nov 21, 2025 | 46.32 | 46.89 | 46.32 | 46.48 | 46.48 | 0.54% | 324,421 |
| Nov 20, 2025 | 46.20 | 46.60 | 45.92 | 46.23 | 46.23 | 0.43% | 243,218 |
| Nov 19, 2025 | 46.20 | 46.38 | 45.83 | 46.03 | 46.03 | -0.45% | 274,224 |
| Nov 18, 2025 | 45.78 | 46.40 | 45.46 | 46.24 | 46.24 | 0.98% | 260,791 |
| Nov 17, 2025 | 46.06 | 46.31 | 45.66 | 45.79 | 45.79 | -1.12% | 368,142 |
| Nov 14, 2025 | 46.27 | 46.38 | 45.88 | 46.31 | 45.85 | 0.28% | 283,805 |
| Nov 13, 2025 | 46.08 | 46.47 | 46.07 | 46.18 | 45.72 | 0.46% | 233,896 |
| Nov 12, 2025 | 45.84 | 46.22 | 45.67 | 45.97 | 45.51 | -0.11% | 263,753 |
| Nov 11, 2025 | 45.50 | 46.03 | 45.43 | 46.02 | 45.56 | 1.50% | 378,560 |
| Nov 10, 2025 | 45.03 | 45.60 | 44.71 | 45.34 | 44.89 | 0.24% | 362,368 |
| Nov 7, 2025 | 44.48 | 45.24 | 44.48 | 45.23 | 44.78 | 2.33% | 375,308 |
| Nov 6, 2025 | 44.66 | 45.00 | 44.18 | 44.20 | 43.76 | -1.03% | 302,094 |
| Nov 5, 2025 | 44.50 | 45.11 | 44.31 | 44.66 | 44.22 | 0.70% | 382,873 |
| Nov 4, 2025 | 44.07 | 44.46 | 43.74 | 44.35 | 43.91 | 0.68% | 373,230 |
| Nov 3, 2025 | 45.28 | 45.36 | 43.89 | 44.05 | 43.61 | -1.12% | 695,419 |
| Oct 31, 2025 | 44.26 | 44.64 | 44.26 | 44.55 | 44.11 | -0.13% | 610,688 |
| Oct 30, 2025 | 44.23 | 45.00 | 44.17 | 44.61 | 44.17 | 1.27% | 435,722 |
| Oct 29, 2025 | 44.01 | 44.36 | 43.92 | 44.05 | 43.61 | -1.03% | 524,288 |
| Oct 28, 2025 | 45.39 | 45.41 | 44.24 | 44.51 | 44.07 | -1.68% | 483,103 |
| Oct 27, 2025 | 45.65 | 45.65 | 45.18 | 45.27 | 44.82 | -0.31% | 391,984 |
| Oct 24, 2025 | 45.47 | 45.71 | 45.29 | 45.41 | 44.96 | -0.02% | 286,024 |
| Oct 23, 2025 | 45.57 | 45.60 | 45.13 | 45.42 | 44.97 | -0.04% | 184,887 |
| Oct 22, 2025 | 45.94 | 45.96 | 45.41 | 45.44 | 44.99 | -0.59% | 376,151 |
| Oct 21, 2025 | 45.57 | 46.00 | 45.23 | 45.71 | 45.26 | 0.29% | 227,434 |
| Oct 20, 2025 | 45.61 | 45.68 | 45.18 | 45.58 | 45.13 | 0.13% | 248,000 |
| Oct 17, 2025 | 45.37 | 45.76 | 45.15 | 45.52 | 45.07 | 0.89% | 271,198 |
| Oct 16, 2025 | 45.76 | 45.76 | 45.06 | 45.12 | 44.67 | -2.46% | 304,611 |
| Oct 15, 2025 | 46.93 | 47.18 | 46.24 | 46.26 | 45.80 | -1.74% | 452,749 |
| Oct 14, 2025 | 46.70 | 47.30 | 46.27 | 47.08 | 46.61 | 1.29% | 318,146 |
| Oct 13, 2025 | 46.58 | 46.87 | 46.01 | 46.48 | 46.02 | -0.41% | 287,835 |
| Oct 10, 2025 | 46.40 | 46.69 | 46.02 | 46.67 | 46.21 | 1.30% | 527,226 |
| Oct 9, 2025 | 46.91 | 46.97 | 45.96 | 46.07 | 45.61 | -1.43% | 318,355 |
| Oct 8, 2025 | 47.16 | 47.35 | 46.72 | 46.74 | 46.28 | -0.34% | 293,341 |