CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	43.20	44.63	43.20	44.42	44.42	2.71%	384,596
May 15, 2026	43.66	43.93	43.34	43.73	43.25	0.99%	416,392
May 14, 2026	43.00	43.53	43.00	43.30	42.82	1.52%	501,624
May 13, 2026	43.26	43.62	42.48	42.65	42.18	-1.57%	651,426
May 12, 2026	43.29	43.53	42.80	43.33	42.85	0.46%	582,416
May 11, 2026	43.71	44.02	43.03	43.13	42.66	-0.94%	665,218
May 8, 2026	43.79	44.00	43.30	43.54	43.06	-0.41%	445,236
May 7, 2026	43.18	44.00	43.18	43.72	43.24	0.67%	639,906
May 6, 2026	44.76	45.19	43.35	43.43	42.95	-2.47%	827,973
May 5, 2026	43.56	44.97	42.77	44.53	44.04	0.70%	823,370
May 4, 2026	47.93	47.93	43.09	44.22	43.73	-7.95%	1,481,987
May 1, 2026	48.34	48.79	47.89	48.04	47.51	-0.39%	566,859
Apr 30, 2026	47.43	48.50	47.43	48.23	47.70	0.92%	437,059
Apr 29, 2026	48.43	48.54	47.53	47.79	47.27	-1.91%	374,331
Apr 28, 2026	48.53	48.92	48.19	48.72	48.19	1.50%	367,255
Apr 27, 2026	47.93	48.59	47.83	48.00	47.47	-0.37%	424,394
Apr 24, 2026	48.55	48.78	47.99	48.18	47.65	-1.17%	386,131
Apr 23, 2026	48.29	48.95	47.97	48.75	48.21	1.44%	294,294
Apr 22, 2026	48.06	48.13	47.41	48.06	47.53	-0.23%	531,737
Apr 21, 2026	47.67	48.46	47.47	48.17	47.64	1.03%	567,892
Apr 20, 2026	48.27	48.64	47.56	47.68	47.16	-1.08%	376,480
Apr 17, 2026	47.64	48.58	47.64	48.20	47.67	1.09%	303,490
Apr 16, 2026	47.30	47.69	47.28	47.68	47.16	0.51%	285,485
Apr 15, 2026	47.20	47.71	46.95	47.44	46.92	0.40%	320,276
Apr 14, 2026	47.25	47.60	47.02	47.25	46.73	-0.69%	280,681
Apr 13, 2026	47.12	47.62	47.08	47.58	47.06	0.76%	349,832
Apr 10, 2026	47.63	47.88	46.96	47.22	46.70	-0.99%	282,673
Apr 9, 2026	47.09	47.82	46.73	47.69	47.17	0.59%	315,116
Apr 8, 2026	46.79	47.44	46.72	47.41	46.89	1.98%	374,740
Apr 7, 2026	46.46	46.88	45.98	46.49	45.98	0.26%	374,745
Apr 6, 2026	46.18	46.50	45.92	46.37	45.86	0.28%	409,867
Apr 2, 2026	45.68	46.46	45.44	46.24	45.73	1.14%	309,467
Apr 1, 2026	46.04	46.04	45.55	45.72	45.22	-0.44%	377,876
Mar 31, 2026	45.99	45.99	45.28	45.92	45.42	0.66%	346,062
Mar 30, 2026	45.23	45.84	44.96	45.62	45.12	1.65%	300,141
Mar 27, 2026	46.06	46.06	44.74	44.88	44.39	-2.07%	323,258
Mar 26, 2026	45.69	45.91	45.62	45.83	45.33	0.64%	295,840