CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	45.10	46.11	45.00	45.99	45.99	1.21%	648,081
Sep 28, 2026	46.04	46.13	45.41	45.44	45.44	-1.17%	552,915
Sep 25, 2026	46.26	46.35	45.75	45.98	45.98	-0.28%	491,982
Sep 24, 2026	47.40	47.60	46.02	46.11	46.11	-2.12%	598,680
Sep 23, 2026	47.34	48.45	47.06	47.11	47.11	-0.76%	1,071,582
Sep 22, 2026	47.79	47.95	47.01	47.47	47.47	-0.67%	1,114,126
Sep 21, 2026	48.09	48.61	47.75	47.79	47.79	-0.48%	895,357
Sep 18, 2026	47.88	48.27	47.50	48.02	48.02	-0.37%	1,084,383
Sep 17, 2026	48.14	48.32	47.72	48.20	48.20	0.25%	675,241
Sep 16, 2026	48.22	48.71	47.50	48.08	48.08	-0.70%	568,519
Sep 15, 2026	47.95	48.51	47.62	48.42	48.42	0.69%	571,029
Sep 14, 2026	48.08	48.64	47.69	48.09	48.09	0.88%	560,406
Sep 11, 2026	47.93	48.09	47.14	47.67	47.67	0.40%	453,895
Sep 10, 2026	47.83	48.11	47.10	47.48	47.48	0.19%	346,899
Sep 9, 2026	47.68	47.75	47.24	47.39	47.39	-0.80%	434,360
Sep 8, 2026	48.07	48.33	47.61	47.77	47.77	-1.44%	398,765
Sep 4, 2026	48.91	49.45	48.45	48.47	48.47	-1.40%	309,851
Sep 3, 2026	48.88	49.43	48.63	49.16	49.16	1.24%	341,821
Sep 2, 2026	48.98	49.30	48.03	48.56	48.56	-0.25%	619,728
Sep 1, 2026	48.77	49.16	48.25	48.68	48.68	0.23%	515,993
Aug 31, 2026	49.14	49.24	48.53	48.57	48.57	-1.50%	323,567
Aug 28, 2026	49.20	49.34	48.78	49.31	49.31	0.80%	371,535
Aug 27, 2026	48.76	49.21	48.12	48.92	48.92	-1.07%	312,642
Aug 26, 2026	49.24	49.71	49.19	49.45	49.45	0.63%	351,405
Aug 25, 2026	49.66	49.80	49.01	49.14	49.14	-1.03%	253,036
Aug 24, 2026	49.30	50.32	49.30	49.65	49.65	1.37%	283,157
Aug 21, 2026	49.75	50.08	48.98	48.98	48.98	-1.01%	257,313
Aug 20, 2026	49.72	50.24	49.44	49.48	49.48	-0.72%	275,722
Aug 19, 2026	50.44	50.60	49.59	49.84	49.84	-0.97%	328,559
Aug 18, 2026	50.60	51.07	50.21	50.33	50.33	0.66%	331,895
Aug 17, 2026	50.42	50.94	49.97	50.00	50.00	-1.03%	387,156
Aug 14, 2026	51.09	51.39	50.84	51.00	50.52	-0.29%	253,405
Aug 13, 2026	51.00	51.19	50.63	51.15	50.67	0.95%	387,574
Aug 12, 2026	50.45	51.18	50.45	50.67	50.19	-0.39%	250,189
Aug 11, 2026	50.94	51.38	50.55	50.87	50.39	-0.78%	319,824
Aug 10, 2026	51.65	51.95	51.02	51.27	50.79	-1.44%	386,276
Aug 7, 2026	52.11	52.45	51.55	52.02	51.53	-1.14%	375,542
Aug 6, 2026	53.01	53.01	52.15	52.62	52.12	0.53%	411,747
Aug 5, 2026	52.85	53.46	52.25	52.34	51.85	-1.17%	694,988
Aug 4, 2026	52.59	53.40	52.01	52.96	52.46	-1.18%	728,759
Aug 3, 2026	54.45	55.25	52.50	53.59	53.09	2.13%	647,675
Jul 31, 2026	52.71	53.30	52.42	52.47	51.98	-1.48%	482,550
Jul 30, 2026	54.95	54.95	52.95	53.26	52.76	-3.44%	447,476
Jul 29, 2026	54.92	55.57	54.76	55.16	54.64	-0.27%	497,570
Jul 28, 2026	54.51	55.71	54.51	55.31	54.79	2.09%	469,157
Jul 27, 2026	53.65	54.60	52.99	54.18	53.67	0.97%	445,310
Jul 24, 2026	52.23	53.77	52.14	53.66	53.15	2.76%	387,600
Jul 23, 2026	51.72	52.36	51.34	52.22	51.73	0.71%	549,436
Jul 22, 2026	52.56	52.56	51.53	51.85	51.36	-1.46%	453,221
Jul 21, 2026	52.60	52.74	52.01	52.62	52.12	-0.55%	353,732