CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	46.75	47.18	46.75	46.93	46.93	0.43%	237,489
Nov 25, 2025	46.70	47.08	46.60	46.73	46.73	0.54%	241,222
Nov 24, 2025	46.41	46.59	46.06	46.48	46.48	-	350,259
Nov 21, 2025	46.32	46.89	46.32	46.48	46.48	0.54%	324,421
Nov 20, 2025	46.20	46.60	45.92	46.23	46.23	0.43%	243,218
Nov 19, 2025	46.20	46.38	45.83	46.03	46.03	-0.45%	274,224
Nov 18, 2025	45.78	46.40	45.46	46.24	46.24	0.98%	260,791
Nov 17, 2025	46.06	46.31	45.66	45.79	45.79	-1.12%	368,142
Nov 14, 2025	46.27	46.38	45.88	46.31	45.85	0.28%	283,805
Nov 13, 2025	46.08	46.47	46.07	46.18	45.72	0.46%	233,896
Nov 12, 2025	45.84	46.22	45.67	45.97	45.51	-0.11%	263,753
Nov 11, 2025	45.50	46.03	45.43	46.02	45.56	1.50%	378,560
Nov 10, 2025	45.03	45.60	44.71	45.34	44.89	0.24%	362,368
Nov 7, 2025	44.48	45.24	44.48	45.23	44.78	2.33%	375,308
Nov 6, 2025	44.66	45.00	44.18	44.20	43.76	-1.03%	302,094