CNA Financial Corporation - CNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.39	49.97	49.97	50.12	48.98	872,803
February 19, 2026	49.3	49.15	49.15	49.78	49	405,028
February 18, 2026	49.64	49.32	49.32	49.86	48.85	298,138
February 17, 2026	49.07	49.66	49.66	49.87	48.88	513,900
February 13, 2026	48.77	48.69	48.69	48.84	48.21	393,200
February 12, 2026	48.81	48.91	48.91	49.17	48.36	369,200
February 11, 2026	48.24	48.55	48.55	48.84	47.65	425,400
February 10, 2026	48.15	48.8	48.8	49.11	47.65	680,700
February 09, 2026	49.94	49.13	49.13	50.72	48.65	827,515
February 06, 2026	50	49.83	49.83	50.7	49.81	435,000
February 05, 2026	49.65	50.12	50.12	50.5	49.65	358,131
February 04, 2026	49.03	49.51	49.51	50.31	48.75	509,985
February 03, 2026	48.21	48.74	48.74	49.25	48.16	380,500
February 02, 2026	48.11	48.35	48.35	48.45	47.87	385,200
January 30, 2026	47.82	47.86	47.86	48.09	47.31	305,100
January 29, 2026	47.48	47.78	47.78	47.89	47.39	364,646
January 28, 2026	46.58	47.23	47.23	47.38	46.53	405,735
January 27, 2026	46.96	46.74	46.74	46.96	46.54	254,000
January 26, 2026	46.47	47.02	47.02	47.2	46.35	281,100
January 23, 2026	46.15	46.27	46.27	46.42	45.72	309,500
January 22, 2026	46.13	46.3	46.3	46.44	45.88	342,100
January 21, 2026	46.55	46.41	46.41	46.79	45.81	293,132
January 20, 2026	46.22	46.4	46.4	46.93	46.21	422,823
January 16, 2026	46.42	46.38	46.38	46.5	46.04	265,929
January 15, 2026	46.32	46.42	46.42	46.73	46.23	309,629
January 14, 2026	45.54	46.18	46.18	46.24	45.54	351,884
January 13, 2026	46.29	45.42	45.42	46.43	45.21	277,115
January 12, 2026	46.41	46.38	46.38	46.82	46.09	325,000
January 09, 2026	46.97	46.35	46.35	47.3	46.27	386,400
January 08, 2026	46.68	47.01	47.01	47.52	46.68	274,441
January 07, 2026	46.57	46.57	46.57	46.73	46.34	374,849
January 06, 2026	47.17	46.62	46.62	47.17	46.24	565,127
January 05, 2026	46.52	47.44	47.44	47.77	46.52	401,600
January 02, 2026	47.62	46.87	46.87	47.62	46.52	400,000
December 31, 2025	47.83	47.74	47.74	47.94	47.62	309,100
December 30, 2025	48.01	47.91	47.91	48.07	47.7	275,008
December 29, 2025	47.76	48.03	48.03	48.11	47.73	271,114
December 26, 2025	47.9	47.76	47.76	48.14	47.54	226,603
December 24, 2025	47.73	47.88	47.88	48.05	47.7	139,854
December 23, 2025	47.98	47.85	47.85	48.19	47.75	280,900
December 22, 2025	47.28	47.83	47.83	48.1	47.21	424,400
December 19, 2025	47.67	47.43	47.43	47.94	47.43	343,849
December 18, 2025	47.43	47.81	47.81	47.85	47.28	410,110
December 17, 2025	47.02	47.63	47.63	47.8	47.02	389,700
December 16, 2025	47.47	47.13	47.13	47.56	46.72	543,300
December 15, 2025	47.03	47.29	47.29	47.4	46.83	428,107
December 12, 2025	46.65	46.57	46.57	46.75	46.4	357,485
December 11, 2025	45.35	46.38	46.38	46.6	45.29	520,682
December 10, 2025	44.69	45.09	45.09	45.13	44.54	2.9M
December 09, 2025	44.16	44.67	44.67	44.73	44.16	420,900
December 08, 2025	44.15	44.17	44.17	44.25	43.8	550,400
December 05, 2025	44.92	44.25	44.25	44.93	44.16	468,716
December 04, 2025	45.85	45.06	45.06	46.21	44.83	534,500
December 03, 2025	46.18	46.01	46.01	46.41	45.65	213,400
December 02, 2025	46.16	46.23	46.23	46.46	45.63	326,500
December 01, 2025	46.92	46.18	46.18	47.04	45.99	367,225
November 28, 2025	46.85	46.75	46.75	47.03	46.67	134,800
November 26, 2025	46.75	46.93	46.93	47.18	46.75	237,500
November 25, 2025	46.7	46.73	46.73	47.08	46.6	241,222
November 24, 2025	46.3	46.48	46.48	46.59	46.16	227,283

CNA Financial Corporation (CNA) NYSE