5 DAY PERFORMANCE
-2.77%
1 MONTH PERFORMANCE
-3.31%
3 MONTH PERFORMANCE
-2.71%
6 MONTH PERFORMANCE
-5.92%
YEAR-TO-DATE PERFORMANCE
-2.83%
1 YEAR PERFORMANCE
+5.93%
CNA Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $47.74 | $47.58 (-0.34%) | $47.93 | $47.17 | 247,637 | $12.91 B |
| 03/11/2025 | $48.03 | $47.85 (-0.37%) | $48.12 | $47.24 | 422,121 | $12.98 B |
| 03/10/2025 | $48.22 | $48.11 (-0.23%) | $49.21 | $47.85 | 601,601 | $13.05 B |
| 03/07/2025 | $48.14 | $48.34 (0.42%) | $48.72 | $48.03 | 285,100 | $13.11 B |
| 03/06/2025 | $48.31 | $48.22 (-0.19%) | $48.31 | $47.59 | 394,700 | $13.08 B |
| 03/05/2025 | $48.45 | $48.36 (-0.19%) | $48.90 | $48.03 | 476,016 | $13.12 B |
| 03/04/2025 | $49.73 | $48.37 (-2.73%) | $49.73 | $48.37 | 396,144 | $13.12 B |
| 03/03/2025 | $49.13 | $49.85 (1.47%) | $49.86 | $48.93 | 362,000 | $13.52 B |
| 02/28/2025 | $48.80 | $48.97 (0.35%) | $48.97 | $48.02 | 342,200 | $13.29 B |
| 02/27/2025 | $48.01 | $48.61 (1.25%) | $48.71 | $48.01 | 542,705 | $13.19 B |
| 02/26/2025 | $48.68 | $47.97 (-1.46%) | $48.87 | $47.95 | 344,635 | $13.01 B |
| 02/25/2025 | $48.11 | $48.69 (1.21%) | $48.95 | $47.95 | 781,700 | $13.21 B |
| 02/24/2025 | $46.82 | $47.65 (1.77%) | $47.90 | $46.52 | 699,832 | $12.93 B |
| 02/21/2025 | $49.84 | $49.22 (-1.24%) | $50.08 | $49.08 | 580,800 | $13.35 B |
| 02/20/2025 | $49.21 | $49.68 (0.96%) | $49.90 | $49.00 | 501,110 | $13.48 B |
| 02/19/2025 | $49.09 | $49.30 (0.43%) | $49.53 | $48.88 | 377,100 | $13.38 B |
| 02/18/2025 | $48.70 | $49.28 (1.19%) | $49.39 | $48.47 | 373,800 | $13.37 B |
| 02/14/2025 | $49.26 | $48.65 (-1.24%) | $49.52 | $48.57 | 351,200 | $13.20 B |
| 02/13/2025 | $48.60 | $49.36 (1.56%) | $49.57 | $48.50 | 353,116 | $13.39 B |
| 02/12/2025 | $48.70 | $48.61 (-0.18%) | $48.85 | $48.20 | 426,022 | $13.19 B |
| 02/11/2025 | $49.10 | $48.97 (-0.26%) | $49.24 | $47.03 | 590,346 | $13.29 B |
| 02/10/2025 | $49.51 | $49.59 (0.16%) | $51.34 | $49.02 | 553,343 | $13.45 B |
| 02/07/2025 | $49.63 | $49.01 (-1.25%) | $49.72 | $48.93 | 393,417 | $13.30 B |
| 02/06/2025 | $49.18 | $49.65 (0.96%) | $49.75 | $48.91 | 206,331 | $13.47 B |
| 02/05/2025 | $48.95 | $48.83 (-0.25%) | $49.05 | $48.43 | 281,709 | $13.25 B |
| 02/04/2025 | $48.94 | $48.69 (-0.51%) | $49.25 | $48.67 | 179,842 | $13.21 B |
| 02/03/2025 | $48.33 | $48.85 (1.08%) | $49.01 | $47.99 | 207,800 | $13.25 B |
| 01/31/2025 | $49.21 | $49.06 (-0.3%) | $49.50 | $48.78 | 174,321 | $13.31 B |
| 01/30/2025 | $50.12 | $49.44 (-1.36%) | $50.12 | $49.15 | 198,416 | $13.41 B |
| 01/29/2025 | $49.22 | $49.77 (1.12%) | $50.03 | $49.22 | 380,909 | $13.50 B |
| 01/28/2025 | $49.94 | $49.44 (-1%) | $50.30 | $49.15 | 149,400 | $13.41 B |
| 01/27/2025 | $48.98 | $50.14 (2.37%) | $50.34 | $48.98 | 239,000 | $13.60 B |
| 01/24/2025 | $47.97 | $48.71 (1.54%) | $48.73 | $47.94 | 236,040 | $13.22 B |
| 01/23/2025 | $48.04 | $48.14 (0.21%) | $48.26 | $47.77 | 186,200 | $13.06 B |
| 01/22/2025 | $48.98 | $48.16 (-1.67%) | $49.11 | $48.10 | 228,900 | $13.07 B |
| 01/21/2025 | $48.98 | $48.80 (-0.37%) | $49.40 | $48.75 | 171,106 | $13.24 B |
| 01/17/2025 | $48.63 | $48.86 (0.47%) | $49.08 | $48.63 | 221,117 | $13.26 B |
| 01/16/2025 | $48.12 | $48.76 (1.33%) | $48.88 | $48.02 | 150,200 | $13.23 B |
| 01/15/2025 | $48.07 | $48.07 (0%) | $48.18 | $47.77 | 149,000 | $13.04 B |
| 01/14/2025 | $46.39 | $47.33 (2.03%) | $47.47 | $46.10 | 254,000 | $12.84 B |
| 01/13/2025 | $45.76 | $46.27 (1.11%) | $46.48 | $45.76 | 230,526 | $12.55 B |
| 01/10/2025 | $46.94 | $45.86 (-2.3%) | $47.14 | $45.71 | 344,620 | $12.44 B |
| 01/08/2025 | $47.40 | $47.52 (0.25%) | $47.54 | $46.92 | 166,100 | $12.89 B |
| 01/07/2025 | $47.15 | $47.43 (0.59%) | $47.60 | $46.95 | 205,009 | $12.87 B |
| 01/06/2025 | $47.71 | $47.00 (-1.49%) | $48.08 | $46.86 | 295,100 | $12.75 B |
| 01/03/2025 | $48.18 | $47.81 (-0.77%) | $48.55 | $47.73 | 231,736 | $12.97 B |
| 01/02/2025 | $48.52 | $48.02 (-1.03%) | $48.76 | $47.96 | 183,600 | $13.03 B |
| 12/31/2024 | $48.38 | $48.37 (-0.02%) | $48.79 | $48.24 | 131,900 | $13.12 B |
| 12/30/2024 | $48.17 | $48.28 (0.23%) | $48.39 | $47.74 | 177,200 | $13.10 B |
| 12/27/2024 | $48.55 | $48.40 (-0.31%) | $49.12 | $48.26 | 159,800 | $13.13 B |
| 12/26/2024 | $48.50 | $48.93 (0.89%) | $48.93 | $48.45 | 335,900 | $13.27 B |
| 12/24/2024 | $48.32 | $48.62 (0.62%) | $48.66 | $48.19 | 65,138 | $13.19 B |
| 12/23/2024 | $47.84 | $48.24 (0.84%) | $48.44 | $47.81 | 184,546 | $13.09 B |
| 12/20/2024 | $47.38 | $48.21 (1.75%) | $48.59 | $47.38 | 351,700 | $13.08 B |
| 12/19/2024 | $47.18 | $47.66 (1.02%) | $48.06 | $47.11 | 224,700 | $12.93 B |
| 12/18/2024 | $48.23 | $47.12 (-2.3%) | $48.37 | $47.05 | 214,917 | $12.78 B |
| 12/17/2024 | $48.49 | $48.40 (-0.19%) | $48.61 | $48.07 | 185,500 | $13.13 B |
| 12/16/2024 | $48.99 | $48.65 (-0.69%) | $48.99 | $48.51 | 182,800 | $13.20 B |
| 12/13/2024 | $48.58 | $48.85 (0.56%) | $49.08 | $48.40 | 325,000 | $13.25 B |
| 12/12/2024 | $48.49 | $48.31 (-0.37%) | $49.15 | $48.29 | 283,042 | $13.11 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.
