5 DAY PERFORMANCE
-9.43%
1 MONTH PERFORMANCE
-8.26%
3 MONTH PERFORMANCE
+8.69%
6 MONTH PERFORMANCE
-4.64%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
+1.08%
CNA Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $53.01 | $52.62 (-0.74%) | $53.01 | $52.15 | 411.75 K | $14.25 B |
| 08/05/2026 | $52.85 | $52.34 (-0.97%) | $53.46 | $52.25 | 695.00 K | $14.18 B |
| 08/04/2026 | $52.59 | $52.96 (0.7%) | $53.40 | $52.01 | 728.80 K | $14.35 B |
| 08/03/2026 | $54.45 | $53.59 (-1.58%) | $55.25 | $52.50 | 647.70 K | $14.52 B |
| 07/31/2026 | $52.71 | $52.47 (-0.46%) | $53.30 | $52.42 | 482.60 K | $14.21 B |
| 07/30/2026 | $54.95 | $53.26 (-3.08%) | $54.95 | $52.95 | 447.50 K | $14.43 B |
| 07/29/2026 | $54.92 | $55.16 (0.44%) | $55.57 | $54.76 | 497.60 K | $14.92 B |
| 07/28/2026 | $54.51 | $55.31 (1.47%) | $55.71 | $54.51 | 469.20 K | $14.96 B |
| 07/27/2026 | $53.65 | $54.18 (0.99%) | $54.60 | $52.99 | 445.31 K | $14.66 B |
| 07/24/2026 | $52.23 | $53.66 (2.74%) | $53.77 | $52.14 | 387.60 K | $14.52 B |
| 07/23/2026 | $51.72 | $52.22 (0.97%) | $52.36 | $51.34 | 549.44 K | $14.13 B |
| 07/22/2026 | $52.56 | $51.85 (-1.35%) | $52.56 | $51.53 | 453.22 K | $14.03 B |
| 07/21/2026 | $52.60 | $52.62 (0.04%) | $52.74 | $52.01 | 353.73 K | $14.23 B |
| 07/20/2026 | $52.24 | $52.91 (1.28%) | $52.99 | $51.85 | 457.20 K | $14.31 B |
| 07/17/2026 | $51.97 | $52.27 (0.58%) | $52.98 | $51.89 | 750.50 K | $14.14 B |
| 07/16/2026 | $50.11 | $51.42 (2.61%) | $51.43 | $50.11 | 535.30 K | $13.91 B |
| 07/15/2026 | $50.78 | $49.98 (-1.58%) | $50.95 | $49.53 | 539.00 K | $13.52 B |
| 07/14/2026 | $51.44 | $50.91 (-1.03%) | $51.94 | $50.74 | 539.20 K | $13.77 B |
| 07/13/2026 | $51.81 | $51.91 (0.19%) | $52.18 | $51.53 | 447.02 K | $14.04 B |
| 07/10/2026 | $51.07 | $51.30 (0.45%) | $51.48 | $50.73 | 335.50 K | $13.88 B |
| 07/09/2026 | $51.57 | $50.91 (-1.28%) | $51.62 | $50.56 | 501.10 K | $13.77 B |
| 07/08/2026 | $52.14 | $51.44 (-1.34%) | $52.26 | $51.00 | 461.50 K | $13.92 B |
| 07/07/2026 | $52.15 | $51.80 (-0.67%) | $52.86 | $51.74 | 587.70 K | $14.01 B |
| 07/06/2026 | $51.07 | $51.68 (1.19%) | $51.77 | $50.83 | 553.72 K | $13.98 B |
| 07/02/2026 | $50.00 | $51.17 (2.34%) | $51.22 | $49.61 | 616.50 K | $13.84 B |
| 07/01/2026 | $48.93 | $49.64 (1.45%) | $49.78 | $48.77 | 452.40 K | $13.43 B |
| 06/30/2026 | $48.91 | $48.61 (-0.61%) | $49.14 | $48.53 | 547.84 K | $13.15 B |
| 06/29/2026 | $48.18 | $48.95 (1.6%) | $49.00 | $48.18 | 484.54 K | $13.24 B |
| 06/26/2026 | $47.25 | $48.36 (2.35%) | $48.44 | $47.22 | 663.31 K | $13.08 B |
| 06/25/2026 | $46.75 | $46.94 (0.41%) | $47.61 | $46.34 | 525.90 K | $12.70 B |
| 06/24/2026 | $47.04 | $46.94 (-0.21%) | $47.47 | $46.75 | 563.30 K | $12.70 B |
| 06/23/2026 | $46.15 | $46.92 (1.67%) | $46.98 | $45.68 | 524.60 K | $12.69 B |
| 06/22/2026 | $44.86 | $45.76 (2.01%) | $46.01 | $44.82 | 961.41 K | $12.38 B |
| 06/18/2026 | $45.53 | $44.52 (-2.22%) | $45.53 | $44.50 | 2.19 M | $12.04 B |
| 06/17/2026 | $45.17 | $45.29 (0.27%) | $45.81 | $44.94 | 820.40 K | $12.25 B |
| 06/16/2026 | $45.31 | $45.53 (0.49%) | $45.69 | $44.92 | 477.04 K | $12.32 B |
| 06/15/2026 | $44.83 | $44.92 (0.2%) | $45.37 | $44.76 | 534.12 K | $12.15 B |
| 06/12/2026 | $44.73 | $45.12 (0.87%) | $45.20 | $44.47 | 456.50 K | $12.21 B |
| 06/11/2026 | $45.26 | $44.85 (-0.91%) | $45.39 | $44.81 | 430.70 K | $12.13 B |
| 06/10/2026 | $44.43 | $44.80 (0.83%) | $45.11 | $44.14 | 556.13 K | $12.12 B |
| 06/09/2026 | $43.54 | $43.94 (0.92%) | $44.26 | $43.43 | 520.62 K | $11.89 B |
| 06/08/2026 | $43.39 | $43.30 (-0.21%) | $43.49 | $43.07 | 400.60 K | $11.71 B |
| 06/05/2026 | $42.63 | $43.66 (2.42%) | $43.84 | $42.63 | 460.73 K | $11.81 B |
| 06/04/2026 | $42.30 | $42.12 (-0.43%) | $42.87 | $42.00 | 393.92 K | $11.39 B |
| 06/03/2026 | $42.29 | $41.91 (-0.9%) | $42.42 | $41.81 | 436.01 K | $11.34 B |
| 06/02/2026 | $41.85 | $42.24 (0.93%) | $42.70 | $41.85 | 526.32 K | $11.43 B |
| 06/01/2026 | $41.53 | $41.90 (0.89%) | $42.16 | $41.53 | 597.83 K | $11.33 B |
| 05/29/2026 | $42.10 | $42.06 (-0.1%) | $42.58 | $42.02 | 492.82 K | $11.38 B |
| 05/28/2026 | $42.62 | $42.35 (-0.63%) | $42.94 | $42.21 | 536.03 K | $11.46 B |
| 05/27/2026 | $43.62 | $42.79 (-1.9%) | $44.08 | $42.65 | 543.90 K | $11.58 B |
| 05/26/2026 | $44.11 | $43.73 (-0.86%) | $44.33 | $43.70 | 367.04 K | $11.83 B |
| 05/22/2026 | $44.46 | $44.05 (-0.92%) | $44.49 | $44.02 | 400.60 K | $11.92 B |
| 05/21/2026 | $44.28 | $44.33 (0.11%) | $44.45 | $43.74 | 376.90 K | $11.99 B |
| 05/20/2026 | $44.31 | $44.43 (0.27%) | $44.57 | $43.89 | 417.52 K | $12.02 B |
| 05/19/2026 | $44.39 | $44.25 (-0.32%) | $44.81 | $43.87 | 473.61 K | $11.97 B |
| 05/18/2026 | $43.20 | $44.42 (2.82%) | $44.63 | $43.20 | 384.60 K | $12.02 B |
| 05/15/2026 | $43.66 | $43.73 (0.16%) | $43.93 | $43.34 | 416.40 K | $11.83 B |
| 05/14/2026 | $43.00 | $43.30 (0.7%) | $43.53 | $43.00 | 501.62 K | $11.71 B |
| 05/13/2026 | $43.26 | $42.65 (-1.41%) | $43.62 | $42.48 | 651.43 K | $11.54 B |
| 05/12/2026 | $43.29 | $43.33 (0.09%) | $43.53 | $42.80 | 582.42 K | $11.72 B |
| 05/11/2026 | $43.71 | $43.13 (-1.33%) | $44.02 | $43.03 | 665.22 K | $11.67 B |
| 05/08/2026 | $43.79 | $43.54 (-0.57%) | $44.00 | $43.30 | 445.24 K | $11.78 B |
| 05/07/2026 | $43.18 | $43.72 (1.25%) | $44.00 | $43.18 | 639.91 K | $11.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
