CNA Financial Corporation (CNA)
NYSE: CNA · Real-Time Price · USD
46.90
+0.15 (0.32%)
At close: Oct 7, 2025, 4:00 PM EDT
46.90
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:20 PM EDT
CNA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 46.83 | 47.28 | 46.58 | 46.93 | - | 0.39% | 177,828 |
| 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 |
| Sep 3, 2025 | 48.69 | 48.98 | 48.44 | 48.92 | 48.92 | -0.12% | 505,868 |
| Sep 2, 2025 | 49.00 | 49.15 | 48.39 | 48.98 | 48.98 | -1.15% | 477,051 |
| Aug 29, 2025 | 49.25 | 49.69 | 49.18 | 49.55 | 49.55 | 0.90% | 291,567 |
| Aug 28, 2025 | 49.41 | 49.49 | 49.07 | 49.11 | 49.11 | -0.45% | 256,803 |
| Aug 27, 2025 | 48.82 | 49.52 | 48.76 | 49.33 | 49.33 | 0.94% | 373,054 |
| Aug 26, 2025 | 48.76 | 48.99 | 48.48 | 48.87 | 48.87 | -0.12% | 340,213 |
| Aug 25, 2025 | 49.22 | 49.27 | 48.72 | 48.93 | 48.93 | -0.81% | 354,510 |
| Aug 22, 2025 | 49.48 | 49.77 | 49.26 | 49.33 | 49.33 | 0.02% | 299,561 |
| Aug 21, 2025 | 48.89 | 49.32 | 48.82 | 49.32 | 49.32 | 0.82% | 764,380 |
| Aug 20, 2025 | 48.63 | 49.31 | 48.55 | 48.92 | 48.92 | 0.91% | 557,170 |
| Aug 19, 2025 | 47.26 | 48.50 | 47.24 | 48.48 | 48.48 | 2.69% | 525,187 |
| Aug 18, 2025 | 47.17 | 47.33 | 46.99 | 47.21 | 47.21 | -1.09% | 419,053 |
| Aug 15, 2025 | 47.86 | 48.15 | 47.60 | 47.73 | 47.27 | 0.04% | 354,357 |
| Aug 14, 2025 | 47.95 | 48.01 | 47.55 | 47.71 | 47.25 | -0.54% | 456,742 |
| Aug 13, 2025 | 47.62 | 48.12 | 47.40 | 47.97 | 47.51 | 0.95% | 282,794 |
| Aug 12, 2025 | 47.39 | 47.68 | 47.36 | 47.52 | 47.06 | 0.42% | 398,976 |
| Aug 11, 2025 | 47.17 | 47.40 | 47.08 | 47.32 | 46.86 | 0.68% | 429,050 |
| Aug 8, 2025 | 47.23 | 47.49 | 46.97 | 47.00 | 46.55 | -0.02% | 381,032 |
| Aug 7, 2025 | 47.63 | 47.97 | 46.86 | 47.01 | 46.56 | -1.24% | 549,700 |
| Aug 6, 2025 | 46.49 | 47.75 | 46.48 | 47.60 | 47.14 | 2.19% | 580,203 |
| Aug 5, 2025 | 45.70 | 46.78 | 45.70 | 46.58 | 46.13 | 2.01% | 688,846 |
| Aug 4, 2025 | 44.10 | 45.86 | 44.03 | 45.66 | 45.22 | 4.03% | 908,842 |
| Aug 1, 2025 | 44.48 | 44.48 | 43.75 | 43.89 | 43.47 | -0.99% | 644,059 |
| Jul 31, 2025 | 43.80 | 44.73 | 43.80 | 44.33 | 43.90 | 0.68% | 488,713 |
| Jul 30, 2025 | 44.44 | 44.71 | 43.81 | 44.03 | 43.61 | -1.01% | 442,399 |
| Jul 29, 2025 | 44.14 | 44.81 | 44.11 | 44.48 | 44.05 | 1.23% | 540,668 |