CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	46.88	47.48	46.77	47.11	47.11	0.53%	763,857
Feb 23, 2026	47.45	47.85	46.51	46.86	46.86	-6.22%	730,247
Feb 20, 2026	49.39	50.12	48.98	49.97	47.49	1.67%	872,803
Feb 19, 2026	49.30	49.78	49.00	49.15	46.71	-0.34%	405,028
Feb 18, 2026	49.64	49.86	48.85	49.32	46.87	-0.68%	408,260
Feb 17, 2026	49.07	49.87	48.88	49.66	47.20	1.99%	513,870
Feb 13, 2026	48.77	48.84	48.21	48.69	46.27	-0.45%	393,165
Feb 12, 2026	48.81	49.17	48.36	48.91	46.48	0.74%	369,151
Feb 11, 2026	48.24	48.84	47.65	48.55	46.14	-0.51%	425,378
Feb 10, 2026	48.15	49.11	47.65	48.80	46.38	-0.67%	680,671
Feb 9, 2026	49.94	50.72	48.65	49.13	46.69	-1.40%	827,515
Feb 6, 2026	50.00	50.70	49.81	49.83	47.36	-0.54%	434,963
Feb 5, 2026	49.65	50.52	49.65	50.10	47.61	1.19%	441,860
Feb 4, 2026	49.03	50.31	48.75	49.51	47.05	1.58%	509,985
Feb 3, 2026	48.21	49.25	48.16	48.74	46.32	0.81%	380,486
Feb 2, 2026	48.11	48.45	47.87	48.35	45.95	1.02%	385,188
Jan 30, 2026	47.82	48.09	47.31	47.86	45.48	0.17%	305,093
Jan 29, 2026	47.48	47.89	47.39	47.78	45.41	1.16%	364,646
Jan 28, 2026	46.58	47.38	46.53	47.23	44.89	1.05%	405,735
Jan 27, 2026	46.96	46.96	46.54	46.74	44.42	-0.60%	253,961
Jan 26, 2026	46.47	47.20	46.35	47.02	44.69	1.62%	281,064
Jan 23, 2026	46.15	46.42	45.72	46.27	43.97	-0.06%	309,498
Jan 22, 2026	46.13	46.44	45.88	46.30	44.00	-0.24%	342,084
Jan 21, 2026	46.55	46.79	45.81	46.41	44.11	0.02%	293,132
Jan 20, 2026	46.22	46.93	46.21	46.40	44.10	0.04%	422,823
Jan 16, 2026	46.42	46.50	46.04	46.38	44.08	-0.09%	265,929
Jan 15, 2026	46.32	46.73	46.23	46.42	44.12	0.52%	309,629
Jan 14, 2026	45.54	46.24	45.54	46.18	43.89	1.67%	351,884
Jan 13, 2026	46.29	46.43	45.21	45.42	43.17	-2.07%	277,115
Jan 12, 2026	46.41	46.82	46.09	46.38	44.08	0.06%	324,961
Jan 9, 2026	46.97	47.31	46.27	46.35	44.05	-1.40%	386,365
Jan 8, 2026	46.68	47.52	46.68	47.01	44.68	0.94%	274,441
Jan 7, 2026	46.57	46.73	46.34	46.57	44.26	-0.11%	374,849
Jan 6, 2026	47.17	47.17	46.24	46.62	44.31	-1.73%	565,127
Jan 5, 2026	46.52	47.77	46.52	47.44	45.09	1.22%	401,600
Jan 2, 2026	47.62	47.62	46.52	46.87	44.54	-1.82%	399,982
Dec 31, 2025	47.83	47.94	47.62	47.74	45.37	-0.35%	309,072
Dec 30, 2025	48.01	48.07	47.70	47.91	45.53	-0.25%	275,008
Dec 29, 2025	47.84	48.12	47.69	48.03	45.65	0.57%	330,952
Dec 26, 2025	47.90	48.14	47.54	47.76	45.39	-0.25%	226,603
Dec 24, 2025	47.73	48.05	47.70	47.88	45.50	0.06%	139,854
Dec 23, 2025	47.98	48.19	47.75	47.85	45.48	0.04%	280,856
Dec 22, 2025	47.28	48.10	47.21	47.83	45.46	0.84%	424,384
Dec 19, 2025	47.67	47.94	47.42	47.43	45.08	-0.79%	1,139,734
Dec 18, 2025	47.43	47.85	47.28	47.81	45.44	0.38%	410,110
Dec 17, 2025	47.02	47.80	47.02	47.63	45.27	1.06%	389,660
Dec 16, 2025	47.47	47.56	46.72	47.13	44.79	-0.34%	543,268
Dec 15, 2025	47.03	47.40	46.83	47.29	44.94	1.55%	428,107
Dec 12, 2025	46.65	46.75	46.40	46.57	44.26	0.41%	357,485
Dec 11, 2025	45.35	46.60	45.29	46.38	44.08	2.86%	520,682