CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	46.06	46.50	45.65	46.50	46.50	1.15%	3,380,876
Jun 26, 2025	45.62	46.07	45.55	45.97	45.97	1.23%	492,263
Jun 25, 2025	46.04	46.41	45.26	45.41	45.41	-1.48%	604,931
Jun 24, 2025	45.92	46.09	45.43	46.09	46.09	0.61%	576,918
Jun 23, 2025	45.32	45.82	45.07	45.81	45.81	1.15%	404,828
Jun 20, 2025	45.22	45.51	44.95	45.29	45.29	0.40%	581,104
Jun 18, 2025	45.05	45.26	44.82	45.11	45.11	0.18%	451,702
Jun 17, 2025	45.17	45.49	44.62	45.03	45.03	-0.92%	514,390
Jun 16, 2025	46.04	46.25	45.34	45.45	45.45	-0.42%	445,935
Jun 13, 2025	45.80	46.06	45.50	45.64	45.64	-0.98%	335,197
Jun 12, 2025	45.61	46.12	45.49	46.09	46.09	0.63%	309,363
Jun 11, 2025	45.63	45.90	45.34	45.80	45.80	0.24%	309,827
Jun 10, 2025	46.39	46.48	45.37	45.69	45.69	-1.81%	820,042
Jun 9, 2025	47.06	47.13	45.72	46.53	46.53	-1.27%	375,132
Jun 6, 2025	47.16	47.37	46.90	47.13	47.13	0.34%	240,313
Jun 5, 2025	47.00	47.14	46.65	46.97	46.97	-0.19%	327,507
Jun 4, 2025	48.23	48.23	46.95	47.06	47.06	-2.00%	215,881
Jun 3, 2025	48.05	48.37	47.00	48.02	48.02	-0.66%	315,994
Jun 2, 2025	47.63	48.37	47.51	48.34	48.34	0.90%	427,063
May 30, 2025	47.53	48.10	47.45	47.91	47.91	0.63%	242,471
May 29, 2025	47.12	47.63	47.06	47.61	47.61	0.93%	458,219
May 28, 2025	47.70	47.77	46.96	47.17	47.17	-0.92%	298,022
May 27, 2025	47.22	47.84	46.90	47.61	47.61	1.30%	441,176
May 23, 2025	46.84	47.05	46.66	47.00	47.00	-0.23%	271,581
May 22, 2025	47.25	47.50	46.89	47.11	47.11	-0.82%	194,835
May 21, 2025	47.95	48.11	47.36	47.50	47.50	-1.37%	244,892
May 20, 2025	48.45	48.63	48.16	48.16	48.16	-0.97%	193,183
May 19, 2025	48.31	48.75	48.31	48.63	48.63	-0.84%	176,323
May 16, 2025	48.91	49.11	48.50	49.04	48.58	0.64%	181,691
May 15, 2025	47.94	48.75	47.94	48.73	48.27	1.90%	185,962
May 14, 2025	48.45	48.45	47.61	47.82	47.37	-1.40%	290,701
May 13, 2025	48.82	48.97	48.49	48.50	48.05	-0.88%	166,555
May 12, 2025	48.96	49.03	48.19	48.93	48.47	1.03%	396,292
May 9, 2025	48.45	48.60	48.24	48.43	47.98	0.12%	198,540
May 8, 2025	48.44	48.92	48.33	48.37	47.92	0.14%	222,489
May 7, 2025	48.47	48.76	48.20	48.30	47.85	0.10%	289,363
May 6, 2025	47.93	48.28	47.62	48.25	47.80	0.37%	285,854
May 5, 2025	48.27	48.75	47.61	48.07	47.62	-0.62%	371,313
May 2, 2025	48.40	48.42	47.65	48.37	47.92	1.96%	294,745
May 1, 2025	47.61	47.83	47.35	47.44	47.00	-1.50%	274,248
Apr 30, 2025	48.33	48.33	47.37	48.16	47.71	-0.45%	211,533
Apr 29, 2025	47.55	48.63	47.43	48.38	47.93	1.62%	355,301
Apr 28, 2025	47.56	48.06	47.42	47.61	47.16	0.74%	319,313
Apr 25, 2025	47.73	47.73	46.92	47.26	46.82	-1.56%	389,576
Apr 24, 2025	47.96	48.17	47.70	48.01	47.56	-0.56%	289,030
Apr 23, 2025	48.60	48.84	47.82	48.28	47.83	0.40%	229,328
Apr 22, 2025	47.52	48.25	47.27	48.09	47.64	2.87%	315,430
Apr 21, 2025	47.89	47.89	46.18	46.75	46.31	-2.46%	270,829
Apr 17, 2025	48.00	48.28	47.56	47.93	47.48	0.40%	218,473
Apr 16, 2025	48.56	48.93	47.56	47.74	47.29	-1.18%	303,147