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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$21.63$21.6223,400——
1994-12-29$21.50$21.50145,200——
1994-12-28$21.96$21.9612,600——
1994-12-27$22.08$22.087,800——
1994-12-23$22.04$22.0424,000——
1994-12-22$21.96$21.9620,700——
1994-12-21$22.08$22.08192,000——
1994-12-20$22.13$22.1348,300——
1994-12-19$22.08$22.0812,900——
1994-12-16$22.13$22.13126,600——
1994-12-15$22.04$22.0422,800——
1994-12-14$21.79$21.7935,700——
1994-12-13$21.46$21.4648,600——
1994-12-12$21.25$21.2528,500——
1994-12-09$21.25$21.2559,100——
1994-12-08$21.17$21.1729,100——
1994-12-07$21.08$21.0870,200——
1994-12-06$21.00$21.0084,600——
1994-12-05$21.13$21.1399,000——
1994-12-02$20.75$20.7572,900——
1994-12-01$20.67$20.6794,800——
1994-11-30$20.71$20.7117,400——
1994-11-29$20.83$20.8341,400——
1994-11-28$20.71$20.7136,300——
1994-11-25$20.63$20.6317,100——
1994-11-23$20.63$20.6363,000——
1994-11-22$20.58$20.58112,800——
1994-11-21$21.17$21.1736,000——
1994-11-18$21.50$21.5043,800——
1994-11-17$21.67$21.673,600——
1994-11-16$21.79$21.7925,500——
1994-11-15$21.58$21.5836,900——
1994-11-14$21.50$21.5046,200——
1994-11-11$21.21$21.2114,400——
1994-11-10$21.25$21.2520,100——
1994-11-09$21.25$21.2526,700——
1994-11-08$21.38$21.3720,400——
1994-11-07$21.38$21.3759,400——
1994-11-04$20.75$20.7511,100——
1994-11-03$20.71$20.7129,400——
1994-11-02$20.67$20.67161,400——
1994-11-01$20.71$20.71158,100——
1994-10-31$20.75$20.751,200——
1994-10-28$20.71$20.7136,300——
1994-10-27$20.38$20.37900——
1994-10-26$20.38$20.375,700——
1994-10-25$20.38$20.3728,800——
1994-10-24$20.38$20.3732,700——
1994-10-21$20.42$20.4237,200——
1994-10-20$20.29$20.2940,200——
1994-10-19$20.50$20.5015,000——
1994-10-18$20.54$20.5470,500——
1994-10-17$20.42$20.4278,300——
1994-10-14$20.50$20.5040,200——
1994-10-13$20.33$20.3365,100——
1994-10-12$20.33$20.33144,600——
1994-10-11$20.50$20.5079,200——
1994-10-10$20.63$20.6368,700——
1994-10-07$20.63$20.6358,500——
1994-10-06$20.75$20.755,400——
1994-10-05$20.71$20.7142,900——
1994-10-04$20.75$20.7523,100——
1994-10-03$20.92$20.9216,500——
1994-09-30$21.00$21.0020,700——
1994-09-29$21.17$21.1755,800——
1994-09-28$21.13$21.1398,700——
1994-09-27$21.17$21.1749,500——
1994-09-26$21.29$21.2993,600——
1994-09-23$21.17$21.1773,200——
1994-09-22$20.79$20.79199,800——
1994-09-21$20.50$20.5065,700——
1994-09-20$20.46$20.4617,400——
1994-09-19$20.58$20.587,800——
1994-09-16$20.58$20.5841,400——
1994-09-15$20.75$20.75111,900——
1994-09-14$20.33$20.3312,600——
1994-09-13$20.42$20.4295,400——
1994-09-12$20.42$20.4216,200——
1994-09-09$20.33$20.3360,000——
1994-09-08$20.33$20.3356,400——
1994-09-07$20.50$20.502,700——
1994-09-06$20.50$20.5031,500——
1994-09-02$20.42$20.422,700——
1994-09-01$20.42$20.4260,000——
1994-08-31$20.33$20.3336,300——
1994-08-30$20.54$20.5446,200——
1994-08-29$20.67$20.6763,300——
1994-08-26$20.58$20.582,829,600——
1994-08-25$20.46$20.46354,900——
1994-08-24$20.50$20.5030,900——
1994-08-23$20.58$20.5819,200——
1994-08-22$20.38$20.3742,000——
1994-08-19$20.33$20.3313,500——
1994-08-18$20.33$20.33231,300——
1994-08-17$20.50$20.5045,600——
1994-08-16$20.42$20.4278,300——
1994-08-15$20.17$20.1736,600——
1994-08-12$20.42$20.4249,200——
1994-08-11$20.25$20.2575,000——
1994-08-10$20.33$20.339,600——
1994-08-09$20.50$20.50231,300——
1994-08-08$20.50$20.5045,000——
1994-08-05$20.58$20.588,100——
1994-08-04$20.75$20.7518,300——
1994-08-03$20.42$20.4298,100——
1994-08-02$20.67$20.6751,600——
1994-08-01$20.58$20.588,100——
1994-07-29$20.71$20.7181,300——
1994-07-28$20.67$20.672,400——
1994-07-27$20.63$20.6331,500——
1994-07-26$20.67$20.6710,200——
1994-07-25$20.67$20.6711,700——
1994-07-22$20.63$20.636,300——
1994-07-21$20.58$20.58126,900——
1994-07-20$20.54$20.5411,100——
1994-07-19$20.50$20.50198,900——
1994-07-18$20.54$20.54108,000——
1994-07-15$20.50$20.5060,000——
1994-07-14$20.54$20.5436,000——
1994-07-13$20.46$20.465,400——
1994-07-12$20.42$20.4233,000——
1994-07-11$20.67$20.6791,200——
1994-07-08$20.67$20.6738,400——
1994-07-07$20.58$20.58267,300——
1994-07-06$20.67$20.6799,000——
1994-07-05$20.79$20.7931,500——
1994-07-01$20.58$20.5828,800——
1994-06-30$20.50$20.50198,000——
1994-06-29$20.42$20.42114,300——
1994-06-28$20.58$20.5827,900——
1994-06-27$20.38$20.3740,200——
1994-06-24$20.54$20.5425,500——
1994-06-23$20.79$20.7914,700——
1994-06-22$20.71$20.71254,100——
1994-06-21$20.83$20.8371,700——
1994-06-20$21.17$21.1751,900——
1994-06-17$21.42$21.42189,600——
1994-06-16$21.46$21.4621,300——
1994-06-15$21.63$21.62201,300——
1994-06-14$21.75$21.7592,700——
1994-06-13$21.58$21.58192,900——
1994-06-10$21.63$21.6299,900——
1994-06-09$21.71$21.7184,600——
1994-06-08$21.75$21.75125,700——
1994-06-07$21.83$21.83147,000——
1994-06-06$21.88$21.8715,000——
1994-06-03$21.92$21.9281,900——
1994-06-02$22.00$22.0064,200——
1994-06-01$21.88$21.87432,000——
1994-05-31$22.08$22.08131,400——
1994-05-27$22.17$22.1733,900——
1994-05-26$22.17$22.1764,500——
1994-05-25$22.00$22.0061,200——
1994-05-24$22.08$22.0843,800——
1994-05-23$21.96$21.96156,900——
1994-05-20$22.08$22.0848,600——
1994-05-19$22.00$22.00117,000——
1994-05-18$21.63$21.62247,500——
1994-05-17$21.38$21.3731,200——
1994-05-16$21.08$21.0819,500——
1994-05-13$20.92$20.92102,600——
1994-05-12$20.83$20.83356,700——
1994-05-11$20.92$20.9254,600——
1994-05-10$21.17$21.17106,800——
1994-05-09$21.00$21.0044,700——
1994-05-06$21.13$21.1369,600——
1994-05-05$21.33$21.33121,500——
1994-05-04$21.17$21.1767,500——
1994-05-03$21.17$21.1739,000——
1994-05-02$21.17$21.1741,700——
1994-04-29$21.17$21.17167,400——
1994-04-28$21.33$21.3392,100——
1994-04-26$21.63$21.6248,300——
1994-04-25$21.50$21.50118,800——
1994-04-22$21.54$21.5457,900——
1994-04-21$21.75$21.75343,800——
1994-04-20$21.33$21.33199,500——
1994-04-19$21.25$21.25212,400——
1994-04-18$21.17$21.17217,200——
1994-04-15$21.17$21.17206,700——
1994-04-14$21.25$21.25142,200——
1994-04-13$21.33$21.3366,900——
1994-04-12$21.42$21.4227,000——
1994-04-11$21.33$21.33136,500——
1994-04-08$21.42$21.42233,400——
1994-04-07$21.33$21.33304,200——
1994-04-06$21.54$21.54449,700——
1994-04-05$21.50$21.50452,400——
1994-04-04$21.04$21.04224,700——
1994-03-31$21.50$21.50147,900——
1994-03-30$21.29$21.29235,200——
1994-03-29$21.54$21.54218,700——
1994-03-28$21.79$21.79233,100——
1994-03-25$21.92$21.92277,200——
1994-03-24$22.13$22.1383,100——
1994-03-23$22.33$22.3365,700——
1994-03-22$22.58$22.58357,300——
1994-03-21$22.67$22.67152,400——
1994-03-18$22.58$22.58249,000——
1994-03-17$22.83$22.83225,600——
1994-03-16$22.83$22.83120,900——
1994-03-15$22.83$22.83381,000——
1994-03-14$22.88$22.88131,400——
1994-03-11$22.79$22.79257,400——
1994-03-10$22.79$22.79211,200——
1994-03-09$23.17$23.17375,900——
1994-03-08$22.92$22.92522,600——
1994-03-07$22.92$22.92639,300——
1994-03-04$22.92$22.92209,700——
1994-03-03$23.13$23.13460,200——
1994-03-02$23.67$23.671,785,300——
1994-03-01$23.00$23.008,597,700——
1994-02-28$23.08$23.081,308,000——
1994-02-25$23.00$23.00516,300——
1994-02-24$24.08$24.08352,200——
1994-02-23$26.00$26.0032,400——
1994-02-22$26.46$26.4642,300——
1994-02-18$25.83$25.8376,200——
1994-02-17$26.33$26.3346,800——
1994-02-16$26.50$26.5036,000——
1994-02-15$26.38$26.3856,700——
1994-02-14$26.25$26.2581,600——
1994-02-11$25.92$25.9227,000——
1994-02-10$26.04$26.0471,100——
1994-02-09$26.08$26.0829,400——
1994-02-08$25.75$25.7527,000——
1994-02-07$25.92$25.9270,500——
1994-02-04$26.00$26.0072,000——
1994-02-03$25.79$25.7935,700——
1994-02-02$26.63$26.6220,100——
1994-02-01$26.33$26.3338,400——
1994-01-31$27.13$27.1351,600——
1994-01-28$26.38$26.3842,600——
1994-01-27$26.42$26.4269,300——
1994-01-26$26.13$26.12139,500——
1994-01-25$26.21$26.2119,800——
1994-01-24$26.17$26.1736,000——
1994-01-21$26.08$26.0879,200——
1994-01-20$26.25$26.25212,400——
1994-01-19$25.75$25.7518,900——
1994-01-18$25.75$25.7531,500——
1994-01-17$25.42$25.4297,500——
1994-01-14$26.00$26.0082,800——
1994-01-13$26.00$26.0030,000——
1994-01-12$26.17$26.1769,900——
1994-01-11$26.00$26.0029,400——
1994-01-10$26.17$26.1784,600——
1994-01-07$25.04$25.0457,300——
1994-01-06$25.17$25.1741,100——
1994-01-05$25.67$25.6773,500——
1994-01-04$25.75$25.7558,500——
1994-01-03$25.63$25.6335,100——