CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	45.84	46.21	45.67	46.06	-	0.09%	43,303
Nov 11, 2025	45.50	46.03	45.43	46.02	46.02	1.50%	378,560
Nov 10, 2025	45.03	45.60	44.71	45.34	45.34	0.24%	362,368
Nov 7, 2025	44.48	45.24	44.48	45.23	45.23	2.33%	375,308
Nov 6, 2025	44.66	45.00	44.18	44.20	44.20	-1.03%	302,094
Nov 5, 2025	44.50	45.11	44.31	44.66	44.66	0.70%	382,873
Nov 4, 2025	44.07	44.46	43.74	44.35	44.35	0.68%	373,230
Nov 3, 2025	45.28	45.36	43.89	44.05	44.05	-1.12%	695,419
Oct 31, 2025	44.26	44.64	44.26	44.55	44.55	-0.13%	610,688
Oct 30, 2025	44.23	45.00	44.17	44.61	44.61	1.27%	435,722
Oct 29, 2025	44.01	44.36	43.92	44.05	44.05	-1.03%	524,288
Oct 28, 2025	45.39	45.41	44.24	44.51	44.51	-1.68%	483,103
Oct 27, 2025	45.65	45.65	45.18	45.27	45.27	-0.31%	391,984
Oct 24, 2025	45.47	45.71	45.29	45.41	45.41	-0.02%	286,024
Oct 23, 2025	45.57	45.60	45.13	45.42	45.42	-0.04%	184,887
Oct 22, 2025	45.94	45.96	45.41	45.44	45.44	-0.59%	376,151
Oct 21, 2025	45.57	46.00	45.23	45.71	45.71	0.29%	227,434
Oct 20, 2025	45.61	45.68	45.18	45.58	45.58	0.13%	248,000
Oct 17, 2025	45.37	45.76	45.15	45.52	45.52	0.89%	271,198
Oct 16, 2025	45.76	45.76	45.06	45.12	45.12	-2.46%	304,611
Oct 15, 2025	46.93	47.18	46.24	46.26	46.26	-1.74%	452,749
Oct 14, 2025	46.70	47.30	46.27	47.08	47.08	1.29%	318,146
Oct 13, 2025	46.58	46.87	46.01	46.48	46.48	-0.41%	287,835
Oct 10, 2025	46.40	46.69	46.02	46.67	46.67	1.30%	527,226
Oct 9, 2025	46.91	46.97	45.96	46.07	46.07	-1.43%	318,355
Oct 8, 2025	47.16	47.35	46.72	46.74	46.74	-0.34%	293,341
Oct 7, 2025	46.83	47.28	46.58	46.90	46.90	0.32%	385,721
Oct 6, 2025	46.31	46.77	46.17	46.75	46.75	0.78%	411,317
Oct 3, 2025	46.14	46.69	46.11	46.39	46.39	0.52%	310,153
Oct 2, 2025	45.66	46.15	45.48	46.15	46.15	0.39%	407,471
Oct 1, 2025	46.25	46.46	45.97	45.97	45.97	-1.05%	409,384
Sep 30, 2025	46.00	46.51	45.84	46.46	46.46	1.09%	465,802
Sep 29, 2025	46.35	46.37	45.86	45.96	45.96	-1.03%	347,058
Sep 26, 2025	46.08	46.64	46.08	46.44	46.44	1.66%	311,092
Sep 25, 2025	45.95	46.41	45.59	45.68	45.68	-0.72%	284,928
Sep 24, 2025	45.55	46.10	45.49	46.01	46.01	0.74%	333,119
Sep 23, 2025	46.07	46.47	45.58	45.67	45.67	-0.72%	367,488
Sep 22, 2025	45.58	46.16	45.43	46.00	46.00	1.08%	557,287
Sep 19, 2025	46.43	46.50	45.15	45.51	45.51	-1.92%	3,379,677
Sep 18, 2025	45.97	46.49	45.97	46.40	46.40	0.54%	237,183
Sep 17, 2025	46.02	46.58	46.02	46.15	46.15	0.28%	301,678
Sep 16, 2025	46.56	46.56	45.73	46.02	46.02	-1.39%	572,798
Sep 15, 2025	47.51	47.60	46.61	46.67	46.67	-1.77%	272,057
Sep 12, 2025	47.66	47.98	47.46	47.51	47.51	-0.79%	271,974
Sep 11, 2025	47.48	48.04	47.41	47.89	47.89	1.12%	265,842
Sep 10, 2025	47.22	47.40	46.70	47.36	47.36	0.17%	376,106
Sep 9, 2025	47.75	47.83	47.27	47.28	47.28	-0.90%	264,779
Sep 8, 2025	47.92	47.95	47.39	47.71	47.71	-0.62%	324,133
Sep 5, 2025	48.99	49.04	47.93	48.01	48.01	-1.92%	326,647
Sep 4, 2025	49.23	49.44	48.86	48.95	48.95	0.06%	367,434