CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	49.21	49.90	49.00	49.68	49.68	0.77%	501,110
Feb 19, 2025	49.09	49.53	48.88	49.30	49.30	0.04%	377,090
Feb 18, 2025	48.70	49.39	48.47	49.28	49.28	1.29%	373,751
Feb 14, 2025	49.26	49.52	48.57	48.65	48.65	-1.44%	351,160
Feb 13, 2025	48.60	49.57	48.50	49.36	49.36	1.54%	353,116
Feb 12, 2025	48.70	48.85	48.20	48.61	48.61	-0.74%	426,022
Feb 11, 2025	49.10	49.24	47.03	48.97	48.97	-1.25%	590,346
Feb 10, 2025	49.51	51.34	49.02	49.59	49.59	1.18%	553,343
Feb 7, 2025	49.63	49.72	48.93	49.01	49.01	-1.29%	393,417
Feb 6, 2025	49.18	49.75	48.91	49.65	49.65	1.68%	206,331
Feb 5, 2025	48.95	49.05	48.43	48.83	48.83	0.29%	281,709
Feb 4, 2025	48.94	49.25	48.67	48.69	48.69	-0.33%	179,842
Feb 3, 2025	48.33	49.01	47.99	48.85	48.85	-0.43%	207,791
Jan 31, 2025	49.21	49.50	48.78	49.06	49.06	-0.77%	174,321
Jan 30, 2025	50.12	50.12	49.15	49.44	49.44	-0.66%	198,416
Jan 29, 2025	49.22	50.03	49.22	49.77	49.77	0.67%	380,909
Jan 28, 2025	49.94	50.30	49.15	49.44	49.44	-1.40%	149,374
Jan 27, 2025	48.98	50.34	48.98	50.14	50.14	2.94%	238,970
Jan 24, 2025	47.97	48.73	47.94	48.71	48.71	1.18%	236,040
Jan 23, 2025	48.04	48.26	47.77	48.14	48.14	-0.04%	186,196
Jan 22, 2025	48.98	49.11	48.10	48.16	48.16	-1.31%	228,887
Jan 21, 2025	48.98	49.40	48.75	48.80	48.80	-0.12%	171,106
Jan 17, 2025	48.63	49.08	48.63	48.86	48.86	0.21%	221,117
Jan 16, 2025	48.12	48.88	48.02	48.76	48.76	1.44%	150,150
Jan 15, 2025	48.07	48.18	47.77	48.07	48.07	1.56%	148,978
Jan 14, 2025	46.39	47.47	46.10	47.33	47.33	2.29%	253,951
Jan 13, 2025	45.76	46.48	45.76	46.27	46.27	0.89%	230,526
Jan 10, 2025	46.94	47.14	45.71	45.86	45.86	-3.49%	344,620
Jan 8, 2025	47.40	47.54	46.92	47.52	47.52	0.19%	166,093
Jan 7, 2025	47.15	47.60	46.95	47.43	47.43	0.91%	205,009
Jan 6, 2025	47.71	48.08	46.86	47.00	47.00	-1.69%	295,052
Jan 3, 2025	48.18	48.55	47.73	47.81	47.81	-0.44%	231,736
Jan 2, 2025	48.52	48.76	47.96	48.02	48.02	-0.72%	183,585
Dec 31, 2024	48.38	48.79	48.24	48.37	48.37	0.19%	131,889
Dec 30, 2024	48.17	48.39	47.74	48.28	48.28	-0.25%	177,191
Dec 27, 2024	48.55	49.12	48.26	48.40	48.40	-1.08%	159,778
Dec 26, 2024	48.50	48.93	48.45	48.93	48.93	0.64%	335,900
Dec 24, 2024	48.32	48.66	48.19	48.62	48.62	0.79%	65,138
Dec 23, 2024	47.84	48.44	47.81	48.24	48.24	0.06%	184,546
Dec 20, 2024	47.38	48.59	47.38	48.21	48.21	1.15%	351,672
Dec 19, 2024	47.18	48.06	47.11	47.66	47.66	1.15%	224,651
Dec 18, 2024	48.23	48.37	47.05	47.12	47.12	-2.64%	214,917
Dec 17, 2024	48.49	48.61	48.07	48.40	48.40	-0.51%	185,470
Dec 16, 2024	48.99	48.99	48.51	48.65	48.65	-0.41%	182,757
Dec 13, 2024	48.58	49.08	48.40	48.85	48.85	1.12%	324,973
Dec 12, 2024	48.49	49.15	48.29	48.31	48.31	-0.17%	283,042
Dec 11, 2024	48.27	48.72	47.95	48.39	48.39	0.19%	953,491
Dec 10, 2024	49.13	49.13	48.10	48.30	48.30	-1.87%	373,055
Dec 9, 2024	50.09	50.12	49.21	49.22	49.22	-1.74%	214,800
Dec 6, 2024	50.95	50.95	49.95	50.09	50.09	-1.69%	198,358
Dec 5, 2024	50.02	51.42	50.02	50.95	50.95	2.31%	333,478
Dec 4, 2024	49.29	49.84	49.22	49.80	49.80	0.77%	226,405
Dec 3, 2024	50.01	50.01	49.31	49.42	49.42	-0.80%	268,491
Dec 2, 2024	50.16	50.16	49.67	49.82	49.82	-1.23%	213,514
Nov 29, 2024	50.27	50.57	50.00	50.44	50.44	0.34%	258,763
Nov 27, 2024	50.17	50.46	50.17	50.27	50.27	0.54%	296,698
Nov 26, 2024	49.67	50.07	49.25	50.00	50.00	0.56%	181,002
Nov 25, 2024	49.95	50.36	49.68	49.72	49.72	0.24%	188,231
Nov 22, 2024	49.20	49.69	49.20	49.60	49.60	0.75%	189,723
Nov 21, 2024	49.01	49.51	48.78	49.23	49.23	0.78%	174,015
Nov 20, 2024	48.71	48.90	48.28	48.85	48.85	0.51%	185,552
Nov 19, 2024	48.49	48.90	48.00	48.60	48.60	-0.67%	221,231
Nov 18, 2024	48.69	49.13	48.41	48.93	48.93	-0.12%	244,405
Nov 15, 2024	48.48	49.19	48.39	48.99	48.55	1.26%	255,445
Nov 14, 2024	48.40	48.70	47.95	48.38	47.95	0.19%	262,690
Nov 13, 2024	48.14	48.64	47.94	48.29	47.86	-0.08%	216,560
Nov 12, 2024	48.40	48.69	48.22	48.33	47.90	-0.14%	233,972
Nov 11, 2024	49.63	49.83	48.31	48.40	47.97	-1.87%	345,935
Nov 8, 2024	48.97	49.46	48.87	49.32	48.88	1.23%	213,749
Nov 7, 2024	49.14	49.22	48.55	48.72	48.29	-0.85%	231,343
Nov 6, 2024	49.32	49.53	48.49	49.14	48.70	3.54%	385,023
Nov 5, 2024	46.57	47.52	46.50	47.46	47.04	1.39%	297,609
Nov 4, 2024	47.48	48.00	46.18	46.81	46.39	-1.47%	409,227
Nov 1, 2024	47.80	48.36	47.50	47.51	47.09	-0.83%	343,822
Oct 31, 2024	48.28	48.73	47.86	47.91	47.48	-1.18%	244,003
Oct 30, 2024	48.67	49.13	48.36	48.48	48.05	-	210,281
Oct 29, 2024	48.92	49.18	48.42	48.48	48.05	-1.26%	178,945
Oct 28, 2024	48.83	49.46	48.74	49.10	48.66	1.07%	181,836
Oct 25, 2024	49.76	49.76	48.50	48.58	48.15	-1.92%	316,077
Oct 24, 2024	49.56	49.77	49.37	49.53	49.09	-0.22%	210,754
Oct 23, 2024	49.38	49.93	48.99	49.64	49.20	0.32%	348,495
Oct 22, 2024	49.60	49.68	48.71	49.48	49.04	-0.64%	341,198
Oct 21, 2024	50.65	50.84	49.61	49.80	49.36	-1.78%	197,020
Oct 18, 2024	50.80	50.80	50.40	50.70	50.25	-0.06%	169,981
Oct 17, 2024	50.50	50.76	50.32	50.73	50.28	1.12%	194,592
Oct 16, 2024	49.80	50.22	49.74	50.17	49.72	1.27%	267,487
Oct 15, 2024	49.80	50.20	49.45	49.54	49.10	0.12%	327,345
Oct 14, 2024	49.01	49.53	48.68	49.48	49.04	0.90%	212,941
Oct 11, 2024	49.01	49.40	48.70	49.04	48.60	1.05%	293,456
Oct 10, 2024	49.22	49.22	48.16	48.53	48.10	0.29%	370,522
Oct 9, 2024	47.49	48.45	47.23	48.39	47.96	2.59%	389,927
Oct 8, 2024	46.97	47.45	46.89	47.17	46.75	0.88%	290,198
Oct 7, 2024	48.28	48.35	46.57	46.76	46.34	-3.47%	460,337
Oct 4, 2024	47.99	48.53	47.72	48.44	48.01	1.23%	344,785
Oct 3, 2024	48.37	48.53	47.85	47.85	47.42	-1.46%	334,583
Oct 2, 2024	49.02	49.10	48.56	48.56	48.13	-1.12%	274,466
Oct 1, 2024	48.68	49.40	48.59	49.11	48.67	0.35%	261,342
Sep 30, 2024	48.90	49.04	48.33	48.94	48.50	0.08%	402,362
Sep 27, 2024	49.06	49.29	48.89	48.90	48.46	0.10%	168,867
Sep 26, 2024	48.64	49.08	48.43	48.85	48.42	0.70%	573,646