CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	48.15	48.78	47.65	48.28	-	-1.73%	247,345
Feb 9, 2026	49.94	50.72	48.65	49.13	49.13	-1.40%	827,483
Feb 6, 2026	50.00	50.70	49.81	49.83	49.83	-0.54%	434,963
Feb 5, 2026	49.65	50.52	49.65	50.10	50.10	1.19%	441,187
Feb 4, 2026	49.03	50.31	48.75	49.51	49.51	1.58%	509,475
Feb 3, 2026	48.21	49.25	48.16	48.74	48.74	0.81%	375,727
Feb 2, 2026	48.11	48.45	47.87	48.35	48.35	1.02%	385,182
Jan 30, 2026	47.82	48.09	47.31	47.86	47.86	0.17%	304,622
Jan 29, 2026	47.48	47.89	47.39	47.78	47.78	1.16%	362,592
Jan 28, 2026	46.58	47.38	46.53	47.23	47.23	1.05%	336,663
Jan 27, 2026	46.96	46.96	46.54	46.74	46.74	-0.60%	244,440
Jan 26, 2026	46.47	47.20	46.35	47.02	47.02	1.62%	271,995
Jan 23, 2026	46.15	46.42	45.72	46.27	46.27	-0.06%	308,512
Jan 22, 2026	46.13	46.44	45.88	46.30	46.30	-0.24%	342,083
Jan 21, 2026	46.55	46.79	45.81	46.41	46.41	0.02%	293,132
Jan 20, 2026	46.22	46.93	46.21	46.40	46.40	0.04%	422,821
Jan 16, 2026	46.42	46.50	46.04	46.38	46.38	-0.09%	255,895
Jan 15, 2026	46.32	46.73	46.23	46.42	46.42	0.52%	309,628
Jan 14, 2026	45.54	46.24	45.54	46.18	46.18	1.67%	351,783
Jan 13, 2026	46.29	46.43	45.21	45.42	45.42	-2.07%	277,115
Jan 12, 2026	46.41	46.82	46.09	46.38	46.38	0.06%	303,247
Jan 9, 2026	46.97	47.31	46.27	46.35	46.35	-1.40%	386,365
Jan 8, 2026	46.68	47.52	46.68	47.01	47.01	0.94%	274,441
Jan 7, 2026	46.57	46.73	46.34	46.57	46.57	-0.11%	374,849
Jan 6, 2026	47.17	47.17	46.24	46.62	46.62	-1.73%	565,125
Jan 5, 2026	46.52	47.77	46.52	47.44	47.44	1.22%	401,600
Jan 2, 2026	47.62	47.62	46.52	46.87	46.87	-1.82%	399,982
Dec 31, 2025	47.83	47.94	47.62	47.74	47.74	-0.35%	305,345
Dec 30, 2025	48.01	48.07	47.70	47.91	47.91	-0.25%	275,008
Dec 29, 2025	47.84	48.12	47.69	48.03	48.03	0.57%	319,286
Dec 26, 2025	47.90	48.14	47.54	47.76	47.76	-0.25%	226,603
Dec 24, 2025	47.73	48.05	47.70	47.88	47.88	0.06%	139,854
Dec 23, 2025	47.98	48.19	47.75	47.85	47.85	0.04%	280,856
Dec 22, 2025	47.28	48.10	47.21	47.83	47.83	0.84%	424,383
Dec 19, 2025	47.67	47.94	47.42	47.43	47.43	-0.79%	1,093,283
Dec 18, 2025	47.43	47.81	47.28	47.81	47.81	0.38%	284,366
Dec 17, 2025	47.02	47.80	47.02	47.63	47.63	1.06%	389,658
Dec 16, 2025	47.47	47.56	46.72	47.13	47.13	-0.34%	543,268
Dec 15, 2025	47.03	47.40	46.83	47.29	47.29	1.55%	427,421
Dec 12, 2025	46.65	46.75	46.40	46.57	46.57	0.41%	356,378
Dec 11, 2025	45.35	46.60	45.29	46.38	46.38	2.86%	520,682
Dec 10, 2025	44.69	45.13	44.54	45.09	45.09	0.94%	2,895,216
Dec 9, 2025	44.16	44.73	44.16	44.67	44.67	1.13%	420,875
Dec 8, 2025	44.15	44.25	43.80	44.17	44.17	-0.18%	550,369
Dec 5, 2025	44.92	44.93	44.16	44.25	44.25	-1.80%	468,712
Dec 4, 2025	45.85	46.21	44.83	45.06	45.06	-2.06%	534,457
Dec 3, 2025	46.18	46.41	45.65	46.01	46.01	-0.48%	213,404
Dec 2, 2025	46.16	46.46	45.63	46.23	46.23	0.11%	326,472
Dec 1, 2025	46.92	47.04	45.99	46.18	46.18	-1.22%	367,225
Nov 28, 2025	46.85	47.03	46.67	46.75	46.75	-0.38%	134,749