CNA Financial Corporation - CNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	46.37	45.45	45.45	46.44	44.88	560,745
July 01, 2025	46.4	46.48	46.48	46.81	46.18	547,000
June 30, 2025	46.49	46.53	46.53	46.62	46	617,527
June 27, 2025	46.06	46.5	46.5	46.5	45.65	3.38M
June 26, 2025	45.62	45.97	45.97	46.07	45.55	492,300
June 25, 2025	46.04	45.41	45.41	46.41	45.26	604,931
June 24, 2025	45.92	46.09	46.09	46.09	45.43	576,918
June 23, 2025	45.32	45.81	45.81	45.82	45.07	404,828
June 20, 2025	45.22	45.29	45.29	45.51	44.95	553,319
June 18, 2025	45.05	45.11	45.11	45.26	44.82	451,702
June 17, 2025	45.17	45.03	45.03	45.49	44.62	514,400
June 16, 2025	46.04	45.45	45.45	46.25	45.34	445,935
June 13, 2025	45.8	45.64	45.64	46.06	45.5	335,200
June 12, 2025	45.61	46.09	46.09	46.11	45.49	304,785
June 11, 2025	45.63	45.8	45.8	45.9	45.34	309,827
June 10, 2025	46.39	45.69	45.69	46.48	45.37	820,042
June 09, 2025	47.06	46.53	46.53	47.13	45.72	375,132
June 06, 2025	47.16	47.13	47.13	47.37	46.9	240,313
June 05, 2025	47	46.97	46.97	47.14	46.65	327,507
June 04, 2025	48.23	47.06	47.06	48.23	46.95	215,900
June 03, 2025	48.05	48.02	48.02	48.37	47	316,000
June 02, 2025	47.63	48.34	48.34	48.37	47.51	427,100
May 30, 2025	47.53	47.91	47.91	48.1	47.45	242,500
May 29, 2025	47.12	47.61	47.61	47.63	47.06	458,219
May 28, 2025	47.7	47.17	47.17	47.77	46.96	298,022
May 27, 2025	47.22	47.61	47.61	47.84	46.9	441,200
May 23, 2025	46.84	47	47	47.05	46.66	271,581
May 22, 2025	47.25	47.11	47.11	47.5	46.89	194,835
May 21, 2025	47.95	47.5	47.5	48.11	47.36	244,900

CNA Financial Corporation (CNA) NYSE