CNA Financial Corporation (CNA)
NYSE: CNA · Real-Time Price · USD
43.89
-0.44 (-0.99%)
At close: Aug 1, 2025, 4:00 PM
43.62
-0.27 (-0.62%)
After-hours: Aug 1, 2025, 7:29 PM EDT
CNA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.48 | 44.48 | 43.75 | 43.89 | 43.89 | -0.99% | 644,059 |
| Jul 31, 2025 | 43.80 | 44.73 | 43.80 | 44.33 | 44.33 | 0.68% | 488,713 |
| Jul 30, 2025 | 44.44 | 44.71 | 43.81 | 44.03 | 44.03 | -1.01% | 442,399 |
| Jul 29, 2025 | 44.14 | 44.81 | 44.11 | 44.48 | 44.48 | 1.23% | 540,668 |
| Jul 28, 2025 | 44.25 | 44.29 | 43.80 | 43.94 | 43.94 | -1.10% | 544,229 |
| Jul 25, 2025 | 44.11 | 44.50 | 44.03 | 44.43 | 44.43 | 1.07% | 530,845 |
| Jul 24, 2025 | 44.31 | 44.35 | 43.89 | 43.96 | 43.96 | -1.39% | 404,417 |
| Jul 23, 2025 | 44.72 | 44.81 | 44.26 | 44.58 | 44.58 | -0.13% | 562,629 |
| Jul 22, 2025 | 43.79 | 44.65 | 43.71 | 44.64 | 44.64 | 2.15% | 637,254 |
| Jul 21, 2025 | 44.40 | 44.40 | 43.66 | 43.70 | 43.70 | -1.24% | 400,438 |
| Jul 18, 2025 | 44.19 | 44.69 | 44.11 | 44.25 | 44.25 | 0.34% | 686,661 |
| Jul 17, 2025 | 43.53 | 44.19 | 43.36 | 44.10 | 44.10 | 0.78% | 634,561 |
| Jul 16, 2025 | 43.50 | 43.83 | 43.29 | 43.76 | 43.76 | 0.99% | 632,644 |
| Jul 15, 2025 | 43.86 | 44.02 | 43.33 | 43.33 | 43.33 | -1.90% | 609,077 |
| Jul 14, 2025 | 43.91 | 44.39 | 43.80 | 44.17 | 44.17 | 0.45% | 771,710 |
| Jul 11, 2025 | 43.68 | 44.11 | 43.55 | 43.97 | 43.97 | 0.07% | 598,826 |
| Jul 10, 2025 | 44.52 | 44.55 | 43.78 | 43.94 | 43.94 | -1.35% | 593,856 |
| Jul 9, 2025 | 45.10 | 45.11 | 44.41 | 44.54 | 44.54 | -1.18% | 624,725 |
| Jul 8, 2025 | 44.96 | 45.45 | 44.79 | 45.07 | 45.07 | -0.24% | 532,563 |
| Jul 7, 2025 | 45.68 | 45.86 | 44.98 | 45.18 | 45.18 | -1.12% | 506,398 |
| Jul 3, 2025 | 45.66 | 45.97 | 45.60 | 45.69 | 45.69 | 0.53% | 429,136 |
| Jul 2, 2025 | 46.37 | 46.44 | 44.88 | 45.45 | 45.45 | -2.22% | 560,745 |
| Jul 1, 2025 | 46.40 | 46.81 | 46.18 | 46.48 | 46.48 | -0.11% | 546,981 |
| Jun 30, 2025 | 46.49 | 46.62 | 46.00 | 46.53 | 46.53 | 0.06% | 617,527 |
| Jun 27, 2025 | 46.06 | 46.50 | 45.65 | 46.50 | 46.50 | 1.15% | 3,380,876 |
| Jun 26, 2025 | 45.62 | 46.07 | 45.55 | 45.97 | 45.97 | 1.23% | 492,263 |
| Jun 25, 2025 | 46.04 | 46.41 | 45.26 | 45.41 | 45.41 | -1.48% | 604,931 |
| Jun 24, 2025 | 45.92 | 46.09 | 45.43 | 46.09 | 46.09 | 0.61% | 576,918 |
| Jun 23, 2025 | 45.32 | 45.82 | 45.07 | 45.81 | 45.81 | 1.15% | 404,828 |
| Jun 20, 2025 | 45.22 | 45.51 | 44.95 | 45.29 | 45.29 | 0.40% | 581,104 |
| Jun 18, 2025 | 45.05 | 45.26 | 44.82 | 45.11 | 45.11 | 0.18% | 451,702 |
| Jun 17, 2025 | 45.17 | 45.49 | 44.62 | 45.03 | 45.03 | -0.92% | 514,390 |
| Jun 16, 2025 | 46.04 | 46.25 | 45.34 | 45.45 | 45.45 | -0.42% | 445,935 |
| Jun 13, 2025 | 45.80 | 46.06 | 45.50 | 45.64 | 45.64 | -0.98% | 335,197 |
| Jun 12, 2025 | 45.61 | 46.12 | 45.49 | 46.09 | 46.09 | 0.63% | 309,363 |
| Jun 11, 2025 | 45.63 | 45.90 | 45.34 | 45.80 | 45.80 | 0.24% | 309,827 |
| Jun 10, 2025 | 46.39 | 46.48 | 45.37 | 45.69 | 45.69 | -1.81% | 820,042 |
| Jun 9, 2025 | 47.06 | 47.13 | 45.72 | 46.53 | 46.53 | -1.27% | 375,132 |
| Jun 6, 2025 | 47.16 | 47.37 | 46.90 | 47.13 | 47.13 | 0.34% | 240,313 |
| Jun 5, 2025 | 47.00 | 47.14 | 46.65 | 46.97 | 46.97 | -0.19% | 327,507 |
| Jun 4, 2025 | 48.23 | 48.23 | 46.95 | 47.06 | 47.06 | -2.00% | 215,881 |
| Jun 3, 2025 | 48.05 | 48.37 | 47.00 | 48.02 | 48.02 | -0.66% | 315,994 |
| Jun 2, 2025 | 47.63 | 48.37 | 47.51 | 48.34 | 48.34 | 0.90% | 427,063 |
| May 30, 2025 | 47.53 | 48.10 | 47.45 | 47.91 | 47.91 | 0.63% | 242,471 |
| May 29, 2025 | 47.12 | 47.63 | 47.06 | 47.61 | 47.61 | 0.93% | 458,219 |
| May 28, 2025 | 47.70 | 47.77 | 46.96 | 47.17 | 47.17 | -0.92% | 298,022 |
| May 27, 2025 | 47.22 | 47.84 | 46.90 | 47.61 | 47.61 | 1.30% | 441,176 |
| May 23, 2025 | 46.84 | 47.05 | 46.66 | 47.00 | 47.00 | -0.23% | 271,581 |
| May 22, 2025 | 47.25 | 47.50 | 46.89 | 47.11 | 47.11 | -0.82% | 194,835 |
| May 21, 2025 | 47.95 | 48.11 | 47.36 | 47.50 | 47.50 | -1.37% | 244,892 |