CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	54.95	54.95	52.95	53.26	53.26	-3.44%	447,475
Jul 29, 2026	54.92	55.57	54.76	55.16	55.16	-0.27%	497,555
Jul 28, 2026	54.51	55.71	54.51	55.31	55.31	2.09%	469,039
Jul 27, 2026	53.65	54.60	52.99	54.18	54.18	0.97%	444,779
Jul 24, 2026	52.23	53.77	52.14	53.66	53.66	2.76%	386,798
Jul 23, 2026	51.72	52.36	51.34	52.22	52.22	0.71%	549,434
Jul 22, 2026	52.56	52.56	51.53	51.85	51.85	-1.46%	453,220
Jul 21, 2026	52.60	52.74	52.01	52.62	52.62	-0.55%	353,731
Jul 20, 2026	52.24	52.99	51.85	52.91	52.91	1.22%	457,148
Jul 17, 2026	51.97	52.98	51.89	52.27	52.27	1.65%	750,411
Jul 16, 2026	50.11	51.43	50.11	51.42	51.42	2.88%	534,566
Jul 15, 2026	50.78	50.95	49.53	49.98	49.98	-1.83%	538,637
Jul 14, 2026	51.44	51.94	50.74	50.91	50.91	-1.93%	538,752
Jul 13, 2026	51.81	52.18	51.53	51.91	51.91	1.19%	447,015
Jul 10, 2026	51.07	51.48	50.73	51.30	51.30	0.77%	335,418
Jul 9, 2026	51.57	51.62	50.56	50.91	50.91	-1.03%	501,039
Jul 8, 2026	52.14	52.26	51.00	51.44	51.44	-0.69%	461,405
Jul 7, 2026	52.15	52.86	51.74	51.80	51.80	0.23%	587,651
Jul 6, 2026	51.07	51.77	50.83	51.68	51.68	1.00%	553,399
Jul 2, 2026	50.00	51.22	49.61	51.17	51.17	3.08%	616,444
Jul 1, 2026	48.93	49.78	48.77	49.64	49.64	2.12%	451,495
Jun 30, 2026	48.91	49.14	48.53	48.61	48.61	-0.69%	547,707
Jun 29, 2026	48.18	49.00	48.18	48.95	48.95	1.22%	483,338
Jun 26, 2026	47.25	48.44	47.22	48.36	48.36	3.03%	663,279
Jun 25, 2026	46.75	47.61	46.34	46.94	46.94	-	525,649
Jun 24, 2026	47.04	47.47	46.75	46.94	46.94	0.04%	562,842
Jun 23, 2026	46.15	46.98	45.68	46.92	46.92	2.53%	524,402
Jun 22, 2026	44.86	46.01	44.82	45.76	45.76	2.79%	944,747
Jun 18, 2026	45.53	45.53	44.50	44.52	44.52	-1.70%	2,074,999
Jun 17, 2026	45.17	45.81	44.94	45.29	45.29	-0.53%	717,341
Jun 16, 2026	45.31	45.69	44.92	45.53	45.53	1.36%	473,076
Jun 15, 2026	44.83	45.37	44.76	44.92	44.92	-0.44%	519,251
Jun 12, 2026	44.73	45.20	44.47	45.12	45.12	0.60%	456,444
Jun 11, 2026	45.26	45.39	44.81	44.85	44.85	0.11%	426,420
Jun 10, 2026	44.43	45.11	44.14	44.80	44.80	1.96%	512,083
Jun 9, 2026	43.54	44.26	43.43	43.94	43.94	1.48%	499,054
Jun 8, 2026	43.39	43.49	43.07	43.30	43.30	-0.82%	396,361
Jun 5, 2026	42.63	43.84	42.63	43.66	43.66	3.66%	456,917
Jun 4, 2026	42.30	42.87	42.00	42.12	42.12	0.50%	393,917
Jun 3, 2026	42.29	42.42	41.81	41.91	41.91	-0.78%	436,004
Jun 2, 2026	41.85	42.70	41.85	42.24	42.24	0.81%	526,318
Jun 1, 2026	41.53	42.16	41.53	41.90	41.90	-0.38%	597,834
May 29, 2026	42.10	42.58	42.02	42.06	42.06	-0.68%	491,952
May 28, 2026	42.62	42.94	42.21	42.35	42.35	-1.03%	535,888
May 27, 2026	43.62	44.08	42.65	42.79	42.79	-2.15%	543,895
May 26, 2026	44.11	44.33	43.70	43.73	43.73	-0.73%	367,036
May 22, 2026	44.46	44.49	44.02	44.05	44.05	-0.63%	399,091
May 21, 2026	44.28	44.45	43.74	44.33	44.33	-0.23%	372,671
May 20, 2026	44.31	44.57	43.89	44.43	44.43	0.41%	417,520
May 19, 2026	44.39	44.81	43.87	44.25	44.25	-0.38%	473,605