NYSE:CNA | Historical Stock Price | CNA FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.83$2.35$6.66$18.87$53.42$151.261973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.58$2.58391,500——
1976-12-30$2.58$2.58268,200——
1976-12-29$2.42$2.42277,500——
1976-12-28$2.13$2.1263,900——
1976-12-27$2.17$2.1747,100——
1976-12-23$2.17$2.1755,800——
1976-12-22$2.21$2.2136,600——
1976-12-21$2.25$2.2538,700——
1976-12-20$2.21$2.2157,900——
1976-12-17$2.25$2.2531,800——
1976-12-16$2.29$2.2967,800——
1976-12-15$2.25$2.2565,100——
1976-12-14$2.33$2.33156,600——
1976-12-13$2.33$2.33217,800——
1976-12-10$2.25$2.2578,600——
1976-12-09$2.21$2.21131,100——
1976-12-08$2.21$2.21101,400——
1976-12-07$2.21$2.21179,100——
1976-12-06$2.08$2.0871,400——
1976-12-03$2.00$2.00101,400——
1976-12-02$2.00$2.0068,100——
1976-12-01$2.00$2.0027,000——
1976-11-30$2.00$2.0031,500——
1976-11-29$2.04$2.0450,700——
1976-11-26$2.04$2.0441,100——
1976-11-24$2.08$2.0862,400——
1976-11-23$2.08$2.0818,000——
1976-11-22$2.13$2.1236,300——
1976-11-19$2.17$2.1764,500——
1976-11-18$2.17$2.1786,100——
1976-11-17$2.08$2.08102,000——
1976-11-16$2.00$2.00131,400——
1976-11-15$2.00$2.0068,700——
1976-11-12$1.96$1.9636,300——
1976-11-11$1.92$1.9235,400——
1976-11-10$1.92$1.9239,900——
1976-11-09$1.88$1.88100,800——
1976-11-08$1.83$1.8318,000——
1976-11-05$1.88$1.8816,800——
1976-11-04$1.96$1.9622,800——
1976-11-03$1.92$1.9233,300——
1976-11-01$1.96$1.9684,600——
1976-10-29$1.96$1.9624,900——
1976-10-28$1.92$1.9223,700——
1976-10-27$1.92$1.9212,600——
1976-10-26$1.92$1.9247,100——
1976-10-25$2.00$2.0014,700——
1976-10-22$2.00$2.0033,300——
1976-10-21$1.79$1.7966,900——
1976-10-20$1.88$1.8814,700——
1976-10-19$1.92$1.92132,000——
1976-10-18$1.96$1.9687,300——
1976-10-15$1.83$1.8320,400——
1976-10-14$1.83$1.8370,500——
1976-10-13$1.92$1.9254,900——
1976-10-12$1.92$1.9263,300——
1976-10-11$1.92$1.92252,600——
1976-10-08$2.00$2.0027,000——
1976-10-07$2.04$2.0438,400——
1976-10-06$2.00$2.0059,400——
1976-10-05$2.08$2.0810,200——
1976-10-04$2.13$2.1215,000——
1976-10-01$2.17$2.177,500——
1976-09-30$2.17$2.1719,200——
1976-09-29$2.17$2.1719,200——
1976-09-28$2.25$2.2533,900——
1976-09-27$2.17$2.1712,600——
1976-09-24$2.21$2.2125,200——
1976-09-23$2.21$2.2125,800——
1976-09-22$2.29$2.2921,300——
1976-09-21$2.25$2.2524,600——
1976-09-20$2.25$2.2547,100——
1976-09-17$2.29$2.29156,900——
1976-09-16$2.17$2.1743,200——
1976-09-15$2.17$2.1779,800——
1976-09-14$2.13$2.1237,200——
1976-09-13$2.13$2.126,600——
1976-09-10$2.13$2.1234,800——
1976-09-09$2.17$2.1747,700——
1976-09-08$2.17$2.1732,400——
1976-09-07$2.21$2.2184,300——
1976-09-03$2.13$2.1226,700——
1976-09-02$2.13$2.12383,100——
1976-09-01$2.17$2.1736,900——
1976-08-31$2.17$2.1714,700——
1976-08-30$2.17$2.1719,800——
1976-08-27$2.08$2.0814,400——
1976-08-26$2.13$2.1234,500——
1976-08-25$2.13$2.1237,800——
1976-08-24$2.13$2.1227,900——
1976-08-23$2.13$2.1233,300——
1976-08-20$2.21$2.2134,800——
1976-08-19$2.25$2.2520,700——
1976-08-18$2.29$2.2912,900——
1976-08-17$2.29$2.2939,300——
1976-08-16$2.38$2.3857,900——
1976-08-13$2.29$2.295,700——
1976-08-12$2.29$2.2931,500——
1976-08-11$2.29$2.2920,400——
1976-08-10$2.33$2.3361,200——
1976-08-09$2.33$2.3365,100——
1976-08-06$2.21$2.2133,000——
1976-08-05$2.21$2.2167,200——
1976-08-04$2.33$2.33273,300——
1976-08-03$2.54$2.54495,900——
1976-08-02$2.42$2.4238,100——
1976-07-30$2.46$2.46112,800——
1976-07-29$2.29$2.2946,800——
1976-07-28$2.17$2.178,100——
1976-07-27$2.25$2.2512,600——
1976-07-26$2.33$2.3312,000——
1976-07-23$2.33$2.3326,100——
1976-07-22$2.33$2.3357,600——
1976-07-21$2.29$2.2912,600——
1976-07-20$2.29$2.2946,500——
1976-07-19$2.29$2.2920,700——
1976-07-16$2.33$2.3333,000——
1976-07-15$2.33$2.33103,800——
1976-07-14$2.38$2.38822,600——
1976-07-13$2.38$2.3896,000——
1976-07-12$2.33$2.33107,700——
1976-07-09$2.25$2.2548,000——
1976-07-08$2.25$2.2517,400——
1976-07-07$2.17$2.1713,800——
1976-07-06$2.17$2.178,100——
1976-07-02$2.17$2.178,400——
1976-07-01$2.21$2.2157,300——
1976-06-30$2.13$2.1222,500——
1976-06-29$2.04$2.0424,900——
1976-06-28$2.13$2.1214,400——
1976-06-25$2.17$2.1712,600——
1976-06-24$2.17$2.1710,200——
1976-06-23$2.13$2.1223,700——
1976-06-22$2.17$2.1722,500——
1976-06-21$2.33$2.3336,000——
1976-06-18$2.33$2.3382,200——
1976-06-17$2.33$2.3351,900——
1976-06-16$2.29$2.2975,900——
1976-06-15$2.17$2.1741,400——
1976-06-14$2.08$2.0826,400——
1976-06-11$2.00$2.0046,800——
1976-06-10$1.96$1.9625,800——
1976-06-09$2.00$2.0020,400——
1976-06-08$2.00$2.0057,000——
1976-06-07$1.88$1.8829,400——
1976-06-04$2.00$2.0042,900——
1976-06-03$2.04$2.0446,500——
1976-06-02$2.04$2.0435,100——
1976-06-01$2.04$2.0418,300——
1976-05-28$2.13$2.1214,400——
1976-05-27$2.13$2.1228,500——
1976-05-26$2.17$2.1720,400——
1976-05-25$2.17$2.1720,400——
1976-05-24$2.21$2.219,600——
1976-05-21$2.25$2.2521,900——
1976-05-20$2.21$2.2128,500——
1976-05-19$2.17$2.1710,800——
1976-05-18$2.21$2.2125,200——
1976-05-17$2.25$2.2524,000——
1976-05-14$2.25$2.2521,300——
1976-05-13$2.25$2.2527,000——
1976-05-12$2.17$2.17104,700——
1976-05-11$2.25$2.2560,600——
1976-05-10$2.33$2.3333,600——
1976-05-07$2.38$2.3826,400——
1976-05-06$2.29$2.2939,000——
1976-05-05$2.33$2.33278,400——
1976-05-04$2.54$2.5429,700——
1976-05-03$2.58$2.5841,400——
1976-04-30$2.58$2.5822,200——
1976-04-29$2.63$2.6241,100——
1976-04-28$2.63$2.6239,000——
1976-04-27$2.63$2.6243,800——
1976-04-26$2.67$2.6732,700——
1976-04-23$2.67$2.6772,300——
1976-04-22$2.67$2.6725,200——
1976-04-21$2.63$2.6221,600——
1976-04-20$2.50$2.5012,300——
1976-04-19$2.54$2.5428,200——
1976-04-15$2.42$2.4222,800——
1976-04-14$2.50$2.5015,900——
1976-04-13$2.58$2.5819,500——
1976-04-12$2.58$2.5850,400——
1976-04-09$2.54$2.5420,400——
1976-04-08$2.63$2.6262,700——
1976-04-07$2.63$2.6243,800——
1976-04-06$2.63$2.6226,100——
1976-04-05$2.63$2.6216,200——
1976-04-02$2.75$2.7524,000——
1976-04-01$2.71$2.7116,200——
1976-03-31$2.79$2.7953,700——
1976-03-30$2.75$2.7566,600——
1976-03-29$2.75$2.7542,300——
1976-03-26$2.71$2.7198,100——
1976-03-25$2.58$2.58104,700——
1976-03-24$2.63$2.6230,000——
1976-03-23$2.54$2.5426,400——
1976-03-22$2.54$2.5424,900——
1976-03-19$2.54$2.5447,400——
1976-03-18$2.63$2.629,600——
1976-03-17$2.71$2.7124,900——
1976-03-16$2.67$2.6712,900——
1976-03-15$2.67$2.6738,100——
1976-03-12$2.71$2.7188,500——
1976-03-11$2.67$2.6758,500——
1976-03-10$2.67$2.67188,100——
1976-03-09$2.79$2.7942,300——
1976-03-08$2.83$2.8345,600——
1976-03-05$2.79$2.7975,600——
1976-03-04$2.75$2.75203,400——
1976-03-03$2.79$2.79182,700——
1976-03-02$2.75$2.7541,700——
1976-03-01$2.71$2.7136,600——
1976-02-27$2.67$2.6750,100——
1976-02-26$2.75$2.7541,400——
1976-02-25$2.75$2.7535,700——
1976-02-24$2.83$2.8391,200——
1976-02-23$2.75$2.7577,700——
1976-02-20$2.83$2.83120,900——
1976-02-19$2.75$2.7561,500——
1976-02-18$2.63$2.6278,000——
1976-02-17$2.58$2.5821,900——
1976-02-13$2.63$2.6240,500——
1976-02-12$2.63$2.6232,700——
1976-02-11$2.67$2.67103,800——
1976-02-10$2.58$2.5834,800——
1976-02-09$2.50$2.5055,200——
1976-02-06$2.46$2.46120,300——
1976-02-05$2.58$2.58133,800——
1976-02-04$2.75$2.7548,300——
1976-02-03$2.79$2.7984,600——
1976-02-02$2.75$2.7545,600——
1976-01-30$2.67$2.67100,500——
1976-01-29$2.92$2.92183,900——
1976-01-28$2.67$2.67146,400——
1976-01-27$2.58$2.58131,100——
1976-01-26$2.50$2.5086,700——
1976-01-23$2.42$2.4245,600——
1976-01-22$2.42$2.42110,100——
1976-01-21$2.29$2.2954,900——
1976-01-20$2.21$2.2148,900——
1976-01-19$2.13$2.1220,100——
1976-01-16$2.17$2.1718,900——
1976-01-15$2.08$2.0838,700——
1976-01-14$2.17$2.1727,900——
1976-01-13$2.04$2.0467,500——
1976-01-12$2.13$2.1284,300——
1976-01-09$1.96$1.9621,900——
1976-01-08$1.96$1.9619,200——
1976-01-07$2.00$2.0098,700——
1976-01-06$2.08$2.0858,500——
1976-01-05$2.00$2.0015,300——
1976-01-02$2.00$2.0017,100——