5 DAY PERFORMANCE
+6.74%
1 MONTH PERFORMANCE
+7.88%
3 MONTH PERFORMANCE
+4.49%
6 MONTH PERFORMANCE
-0.69%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
+3.73%
CNA Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $44.76 | $43.43 (-2.97%) | $45.19 | $43.35 | 828.00 K | $11.75 B |
| 05/05/2026 | $43.56 | $44.53 (2.23%) | $44.97 | $42.77 | 823.37 K | $12.05 B |
| 05/04/2026 | $47.93 | $44.22 (-7.74%) | $47.93 | $43.09 | 1.48 M | $11.96 B |
| 05/01/2026 | $48.34 | $48.04 (-0.62%) | $48.79 | $47.89 | 566.90 K | $13.00 B |
| 04/30/2026 | $47.43 | $48.23 (1.69%) | $48.50 | $47.43 | 437.06 K | $13.05 B |
| 04/29/2026 | $48.43 | $47.79 (-1.32%) | $48.54 | $47.53 | 374.33 K | $12.93 B |
| 04/28/2026 | $48.53 | $48.72 (0.39%) | $48.92 | $48.19 | 367.30 K | $13.18 B |
| 04/27/2026 | $47.93 | $48.00 (0.15%) | $48.59 | $47.83 | 424.40 K | $12.98 B |
| 04/24/2026 | $48.55 | $48.18 (-0.76%) | $48.78 | $47.99 | 386.13 K | $13.03 B |
| 04/23/2026 | $48.29 | $48.75 (0.95%) | $48.95 | $47.97 | 294.30 K | $13.19 B |
| 04/22/2026 | $48.06 | $48.06 (0%) | $48.13 | $47.41 | 531.74 K | $13.00 B |
| 04/21/2026 | $47.67 | $48.17 (1.05%) | $48.46 | $47.47 | 567.90 K | $13.03 B |
| 04/20/2026 | $48.27 | $47.68 (-1.22%) | $48.64 | $47.56 | 376.50 K | $12.90 B |
| 04/17/2026 | $47.64 | $48.20 (1.18%) | $48.58 | $47.64 | 303.50 K | $13.04 B |
| 04/16/2026 | $47.30 | $47.68 (0.8%) | $47.69 | $47.28 | 285.50 K | $12.90 B |
| 04/15/2026 | $47.20 | $47.44 (0.51%) | $47.71 | $46.95 | 320.30 K | $12.83 B |
| 04/14/2026 | $47.25 | $47.25 (0%) | $47.60 | $47.02 | 280.70 K | $12.78 B |
| 04/13/2026 | $47.12 | $47.58 (0.98%) | $47.62 | $47.08 | 349.83 K | $12.87 B |
| 04/10/2026 | $47.63 | $47.22 (-0.86%) | $47.88 | $46.96 | 282.70 K | $12.77 B |
| 04/09/2026 | $47.09 | $47.69 (1.27%) | $47.82 | $46.73 | 315.12 K | $12.90 B |
| 04/08/2026 | $46.79 | $47.41 (1.33%) | $47.44 | $46.72 | 374.74 K | $12.83 B |
| 04/07/2026 | $46.46 | $46.49 (0.06%) | $46.88 | $45.98 | 374.75 K | $12.58 B |
| 04/06/2026 | $46.18 | $46.37 (0.41%) | $46.50 | $45.92 | 409.90 K | $12.54 B |
| 04/02/2026 | $45.68 | $46.24 (1.23%) | $46.46 | $45.44 | 309.50 K | $12.51 B |
| 04/01/2026 | $46.04 | $45.72 (-0.7%) | $46.04 | $45.55 | 377.90 K | $12.37 B |
| 03/31/2026 | $45.99 | $45.92 (-0.15%) | $45.99 | $45.28 | 346.06 K | $12.42 B |
| 03/30/2026 | $45.23 | $45.62 (0.86%) | $45.84 | $44.96 | 300.14 K | $12.34 B |
| 03/27/2026 | $46.06 | $44.88 (-2.56%) | $46.06 | $44.74 | 323.26 K | $12.14 B |
| 03/26/2026 | $45.69 | $45.83 (0.31%) | $45.91 | $45.62 | 295.84 K | $12.40 B |
| 03/25/2026 | $46.00 | $45.54 (-1%) | $46.08 | $45.49 | 331.90 K | $12.32 B |
| 03/24/2026 | $45.49 | $45.76 (0.59%) | $45.96 | $45.44 | 359.23 K | $12.38 B |
| 03/23/2026 | $45.75 | $45.48 (-0.59%) | $46.11 | $45.37 | 430.50 K | $12.30 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.
