CNA Financial Corporation - CNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.08	46.44	46.44	46.64	46.08	311,100
September 25, 2025	45.95	45.68	45.68	46.41	45.59	284,928
September 24, 2025	45.55	46.01	46.01	46.1	45.49	333,119
September 23, 2025	46.07	45.67	45.67	46.47	45.58	367,500
September 22, 2025	45.58	46	46	46.16	45.43	557,300
September 19, 2025	46.43	45.51	45.51	46.5	45.15	3.38M
September 18, 2025	45.97	46.4	46.4	46.49	45.97	237,200
September 17, 2025	46.02	46.15	46.15	46.58	46.02	301,700
September 16, 2025	46.56	46.02	46.02	46.56	45.73	572,800
September 15, 2025	47.51	46.67	46.67	47.6	46.61	272,100
September 12, 2025	47.66	47.51	47.51	47.98	47.46	272,000
September 11, 2025	47.48	47.89	47.89	48.04	47.41	265,842
September 10, 2025	47.22	47.36	47.36	47.4	46.7	376,106
September 09, 2025	47.75	47.28	47.28	47.83	47.27	264,800
September 08, 2025	47.92	47.71	47.71	47.95	47.39	324,133
September 05, 2025	49.05	48.01	48.01	49.05	47.93	326,647
September 04, 2025	49.23	48.95	48.95	49.44	48.86	367,434
September 03, 2025	48.69	48.92	48.92	48.98	48.44	513,021
September 02, 2025	49	48.98	48.98	49.15	48.39	477,100
August 29, 2025	49.25	49.55	49.55	49.69	49.18	291,600
August 28, 2025	49.41	49.11	49.11	49.49	49.07	256,803
August 27, 2025	48.82	49.33	49.33	49.52	48.76	373,100
August 26, 2025	48.76	48.87	48.87	48.99	48.48	340,213
August 25, 2025	49.22	48.93	48.93	49.27	48.72	354,510
August 22, 2025	49.48	49.33	49.33	49.77	49.26	299,600
August 21, 2025	48.89	49.32	49.32	49.32	48.82	764,400
August 20, 2025	48.63	48.92	48.92	49.31	48.55	557,200
August 19, 2025	47.26	48.48	48.48	48.5	47.24	525,200
August 18, 2025	47.17	47.21	47.21	47.33	46.99	419,100
August 15, 2025	47.86	47.73	47.73	48.15	47.6	354,400
August 14, 2025	47.95	47.71	47.71	48.01	47.55	456,742
August 13, 2025	47.62	47.97	47.97	48.12	47.4	282,794
August 12, 2025	47.39	47.52	47.52	47.68	47.36	399,000
August 11, 2025	47.17	47.32	47.32	47.4	47.08	429,100
August 08, 2025	47.23	47	47	47.49	46.97	381,032
August 07, 2025	47.63	47.01	47.01	47.97	46.86	549,700
August 06, 2025	46.49	47.6	47.6	47.75	46.48	580,203
August 05, 2025	45.7	46.58	46.58	46.78	45.7	688,846
August 04, 2025	44.1	45.66	45.66	45.86	44.03	619,422
August 01, 2025	44.48	43.89	43.89	44.48	43.75	644,100
July 31, 2025	43.8	44.33	44.33	44.73	43.8	488,713
July 30, 2025	44.44	44.03	44.03	44.71	43.81	442,400
July 29, 2025	44.14	44.48	44.48	44.81	44.11	540,700
July 28, 2025	44.25	43.94	43.94	44.29	43.8	544,229
July 25, 2025	44.11	44.43	44.43	44.5	44.03	530,845
July 24, 2025	44.31	43.96	43.96	44.35	43.89	404,417
July 23, 2025	44.72	44.58	44.58	44.81	44.26	562,629
July 22, 2025	43.79	44.64	44.64	44.65	43.71	637,300
July 21, 2025	44.4	43.7	43.7	44.4	43.66	400,438
July 18, 2025	44.19	44.25	44.25	44.69	44.11	686,661
July 17, 2025	43.53	44.1	44.1	44.19	43.36	634,600
July 16, 2025	43.5	43.76	43.76	43.83	43.29	632,643
July 15, 2025	43.86	43.33	43.33	44.02	43.33	609,100
July 14, 2025	43.91	44.17	44.17	44.39	43.8	751,179
July 11, 2025	43.68	43.97	43.97	44.11	43.55	598,826
July 10, 2025	44.52	43.94	43.94	44.55	43.78	593,856
July 09, 2025	45.1	44.54	44.54	45.11	44.41	624,725
July 08, 2025	44.96	45.07	45.07	45.45	44.79	532,600
July 07, 2025	45.68	45.18	45.18	45.86	44.98	506,400
July 03, 2025	45.66	45.69	45.69	45.97	45.6	429,136

CNA Financial Corporation (CNA) NYSE