5 DAY PERFORMANCE
-25.25%
1 MONTH PERFORMANCE
-22.14%
3 MONTH PERFORMANCE
-10.28%
6 MONTH PERFORMANCE
-7.75%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
+14.58%
CNO Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $56.42 | $55.48 (-1.67%) | $56.42 | $55.18 | 682.30 K | $5,170,403.12 B |
| 08/05/2026 | $55.50 | $55.68 (0.32%) | $55.89 | $55.07 | 655.39 K | $5,189,041.92 B |
| 08/04/2026 | $54.82 | $55.41 (1.08%) | $55.69 | $54.70 | 615.90 K | $5,163,879.54 B |
| 08/03/2026 | $55.39 | $55.26 (-0.23%) | $56.59 | $55.18 | 792.10 K | $5,149,900.44 B |
| 07/31/2026 | $57.59 | $55.09 (-4.34%) | $57.59 | $54.83 | 1.39 M | $5,134,057.46 B |
| 07/30/2026 | $53.35 | $53.49 (0.26%) | $53.92 | $53.00 | 674.50 K | $4,984,947.06 B |
| 07/29/2026 | $53.23 | $52.95 (-0.53%) | $53.68 | $52.74 | 689.80 K | $4,934,622.30 B |
| 07/28/2026 | $53.25 | $53.52 (0.51%) | $53.84 | $53.21 | 628.01 K | $4,987,742.88 B |
| 07/27/2026 | $53.48 | $53.13 (-0.65%) | $53.82 | $53.05 | 629.50 K | $4,951,397.22 B |
| 07/24/2026 | $52.97 | $53.23 (0.49%) | $53.47 | $52.54 | 407.21 K | $4,960,716.62 B |
| 07/23/2026 | $52.61 | $52.60 (-0.02%) | $53.09 | $51.63 | 784.44 K | $4,902,004.40 B |
| 07/22/2026 | $52.97 | $53.08 (0.21%) | $53.23 | $52.64 | 489.40 K | $4,946,737.52 B |
| 07/21/2026 | $52.95 | $53.02 (0.13%) | $53.12 | $52.48 | 535.80 K | $4,941,145.88 B |
| 07/20/2026 | $53.65 | $53.03 (-1.16%) | $53.80 | $52.95 | 452.00 K | $4,942,077.82 B |
| 07/17/2026 | $53.32 | $53.59 (0.51%) | $54.09 | $53.12 | 589.60 K | $4,994,266.46 B |
| 07/16/2026 | $53.03 | $53.51 (0.91%) | $53.72 | $52.85 | 715.60 K | $4,986,810.94 B |
| 07/15/2026 | $52.03 | $52.75 (1.38%) | $53.11 | $51.80 | 729.10 K | $4,915,983.50 B |
| 07/14/2026 | $52.05 | $52.19 (0.27%) | $52.81 | $51.63 | 1.01 M | $4,863,794.86 B |
| 07/13/2026 | $52.22 | $52.20 (-0.04%) | $52.75 | $51.83 | 861.73 K | $4,864,726.80 B |
| 07/10/2026 | $52.58 | $51.96 (-1.18%) | $52.74 | $51.05 | 1.04 M | $4,842,360.24 B |
| 07/09/2026 | $52.46 | $52.93 (0.9%) | $53.12 | $52.41 | 502.40 K | $4,932,758.42 B |
| 07/08/2026 | $53.09 | $52.40 (-1.3%) | $53.09 | $52.27 | 473.42 K | $4,883,365.60 B |
| 07/07/2026 | $52.95 | $52.89 (-0.11%) | $53.55 | $52.88 | 764.60 K | $4,929,030.66 B |
| 07/06/2026 | $52.55 | $52.64 (0.17%) | $52.99 | $52.43 | 712.80 K | $4,905,732.16 B |
| 07/02/2026 | $52.35 | $52.43 (0.15%) | $52.56 | $51.51 | 628.23 K | $4,886,161.42 B |
| 07/01/2026 | $51.31 | $52.07 (1.48%) | $52.40 | $51.31 | 932.43 K | $4,852,611.58 B |
| 06/30/2026 | $52.13 | $50.98 (-2.21%) | $52.13 | $50.97 | 1.87 M | $4,751,030.12 B |
| 06/29/2026 | $52.02 | $52.13 (0.21%) | $52.49 | $51.72 | 674.10 K | $4,858,203.22 B |
| 06/26/2026 | $52.24 | $52.52 (0.54%) | $53.02 | $52.04 | 3.03 M | $4,894,548.88 B |
| 06/25/2026 | $52.31 | $51.90 (-0.78%) | $53.03 | $51.35 | 834.50 K | $4,836,768.60 B |
| 06/24/2026 | $52.24 | $52.14 (-0.19%) | $52.91 | $52.10 | 983.60 K | $4,859,135.16 B |
| 06/23/2026 | $51.76 | $52.77 (1.95%) | $52.82 | $51.56 | 641.93 K | $4,917,847.38 B |
| 06/22/2026 | $51.15 | $51.46 (0.61%) | $52.06 | $51.13 | 610.21 K | $4,795,763.24 B |
| 06/18/2026 | $51.62 | $50.83 (-1.53%) | $51.77 | $50.59 | 1.52 M | $4,737,051.02 B |
| 06/17/2026 | $50.82 | $51.23 (0.81%) | $51.68 | $50.56 | 852.70 K | $4,774,328.62 B |
| 06/16/2026 | $50.65 | $51.05 (0.79%) | $51.22 | $50.65 | 545.30 K | $4,757,553.70 B |
| 06/15/2026 | $50.57 | $50.41 (-0.32%) | $50.74 | $50.29 | 686.20 K | $4,697,909.54 B |
| 06/12/2026 | $50.27 | $50.36 (0.18%) | $50.71 | $49.94 | 461.24 K | $4,693,249.84 B |
| 06/11/2026 | $50.00 | $49.97 (-0.06%) | $50.20 | $49.75 | 578.80 K | $4,656,904.18 B |
| 06/10/2026 | $48.89 | $49.63 (1.51%) | $49.95 | $48.52 | 652.20 K | $4,625,218.22 B |
| 06/09/2026 | $48.29 | $48.70 (0.85%) | $48.82 | $48.29 | 813.62 K | $4,538,547.80 B |
| 06/08/2026 | $47.67 | $47.99 (0.67%) | $48.26 | $47.67 | 665.23 K | $4,472,380.06 B |
| 06/05/2026 | $47.33 | $47.91 (1.23%) | $48.13 | $47.33 | 562.70 K | $4,464,924.54 B |
| 06/04/2026 | $46.71 | $47.12 (0.88%) | $47.21 | $46.70 | 776.30 K | $4,391,301.28 B |
| 06/03/2026 | $46.47 | $46.17 (-0.65%) | $46.69 | $46.11 | 685.73 K | $4,302,766.98 B |
| 06/02/2026 | $46.04 | $46.85 (1.76%) | $47.26 | $46.02 | 1.13 M | $4,366,138.90 B |
| 06/01/2026 | $46.30 | $45.97 (-0.71%) | $46.50 | $45.80 | 2.14 M | $4,284,128.18 B |
| 05/29/2026 | $45.94 | $45.97 (0.07%) | $46.68 | $45.94 | 954.85 K | $4,284,128.18 B |
| 05/28/2026 | $46.18 | $46.22 (0.09%) | $46.36 | $45.98 | 448.53 K | $4,307,426.68 B |
| 05/27/2026 | $47.10 | $46.36 (-1.57%) | $47.65 | $46.17 | 538.80 K | $4,320,473.84 B |
| 05/26/2026 | $47.06 | $47.05 (-0.02%) | $47.45 | $46.91 | 498.62 K | $4,384,777.70 B |
| 05/22/2026 | $47.54 | $47.29 (-0.53%) | $47.60 | $47.07 | 450.80 K | $4,407,144.26 B |
| 05/21/2026 | $46.80 | $47.38 (1.24%) | $47.39 | $46.53 | 611.10 K | $4,415,531.72 B |
| 05/20/2026 | $47.09 | $47.23 (0.3%) | $47.71 | $46.75 | 623.70 K | $4,401,552.62 B |
| 05/19/2026 | $47.86 | $46.88 (-2.05%) | $47.91 | $46.82 | 550.90 K | $4,368,934.72 B |
| 05/18/2026 | $46.43 | $47.84 (3.04%) | $47.95 | $46.43 | 553.61 K | $4,458,400.96 B |
| 05/15/2026 | $47.29 | $46.82 (-0.99%) | $47.35 | $46.70 | 960.50 K | $4,363,343.08 B |
| 05/14/2026 | $46.37 | $47.19 (1.77%) | $47.23 | $46.37 | 655.40 K | $4,397,824.86 B |
| 05/13/2026 | $45.95 | $46.02 (0.15%) | $46.23 | $45.72 | 693.40 K | $4,288,787.88 B |
| 05/12/2026 | $45.98 | $46.17 (0.41%) | $46.33 | $45.08 | 728.00 K | $4,302,766.98 B |
| 05/11/2026 | $46.16 | $45.68 (-1.04%) | $46.27 | $45.48 | 935.11 K | $4,257,101.92 B |
| 05/08/2026 | $45.94 | $46.02 (0.17%) | $46.16 | $45.53 | 870.60 K | $4,288,787.88 B |
| 05/07/2026 | $45.92 | $45.90 (-0.04%) | $46.33 | $45.62 | 1.10 M | $4,277,604.60 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.
