CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	44.50	45.11	44.31	44.66	44.22	0.70%	382,873
Nov 4, 2025	44.07	44.46	43.74	44.35	43.91	0.68%	373,230
Nov 3, 2025	45.28	45.36	43.89	44.05	43.61	-1.12%	695,419
Oct 31, 2025	44.26	44.64	44.26	44.55	44.11	-0.13%	610,688
Oct 30, 2025	44.23	45.00	44.17	44.61	44.17	1.27%	435,722
Oct 29, 2025	44.01	44.36	43.92	44.05	43.61	-1.03%	524,288
Oct 28, 2025	45.39	45.41	44.24	44.51	44.07	-1.68%	483,103
Oct 27, 2025	45.65	45.65	45.18	45.27	44.82	-0.31%	391,984
Oct 24, 2025	45.47	45.71	45.29	45.41	44.96	-0.02%	286,024
Oct 23, 2025	45.57	45.60	45.13	45.42	44.97	-0.04%	184,887
Oct 22, 2025	45.94	45.96	45.41	45.44	44.99	-0.59%	376,151
Oct 21, 2025	45.57	46.00	45.23	45.71	45.26	0.29%	227,434
Oct 20, 2025	45.61	45.68	45.18	45.58	45.13	0.13%	248,000
Oct 17, 2025	45.37	45.76	45.15	45.52	45.07	0.89%	271,198
Oct 16, 2025	45.76	45.76	45.06	45.12	44.67	-2.46%	304,611
Oct 15, 2025	46.93	47.18	46.24	46.26	45.80	-1.74%	452,749
Oct 14, 2025	46.70	47.30	46.27	47.08	46.61	1.29%	318,146
Oct 13, 2025	46.58	46.87	46.01	46.48	46.02	-0.41%	287,835
Oct 10, 2025	46.40	46.69	46.02	46.67	46.21	1.30%	527,226
Oct 9, 2025	46.91	46.97	45.96	46.07	45.61	-1.43%	318,355
Oct 8, 2025	47.16	47.35	46.72	46.74	46.28	-0.34%	293,341
Oct 7, 2025	46.83	47.28	46.58	46.90	46.43	0.32%	385,721
Oct 6, 2025	46.31	46.77	46.17	46.75	46.29	0.78%	411,317
Oct 3, 2025	46.14	46.69	46.11	46.39	45.93	0.52%	310,153
Oct 2, 2025	45.66	46.15	45.48	46.15	45.69	0.39%	407,471
Oct 1, 2025	46.25	46.46	45.97	45.97	45.51	-1.05%	409,384
Sep 30, 2025	46.00	46.51	45.84	46.46	46.00	1.09%	465,802
Sep 29, 2025	46.35	46.37	45.86	45.96	45.50	-1.03%	347,058
Sep 26, 2025	46.08	46.64	46.08	46.44	45.98	1.66%	311,092