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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$38.94$38.9414,500——
1999-12-30$38.63$38.6249,200——
1999-12-29$38.88$38.8748,500——
1999-12-28$38.31$38.3192,500——
1999-12-27$39.25$39.2589,600——
1999-12-23$39.38$39.3787,200——
1999-12-22$39.25$39.2582,500——
1999-12-21$39.44$39.4468,700——
1999-12-20$38.75$38.7534,100——
1999-12-17$39.13$39.1353,700——
1999-12-16$39.00$39.0034,700——
1999-12-15$39.31$39.3151,900——
1999-12-14$39.31$39.3166,400——
1999-12-13$39.94$39.9468,700——
1999-12-10$40.00$40.0077,900——
1999-12-09$39.75$39.7572,600——
1999-12-08$39.88$39.8862,500——
1999-12-07$39.50$39.5055,600——
1999-12-06$41.06$41.0638,400——
1999-12-03$41.63$41.62156,600——
1999-12-02$41.06$41.06120,100——
1999-12-01$40.50$40.50120,200——
1999-11-30$39.00$39.0083,700——
1999-11-29$38.56$38.5652,800——
1999-11-26$39.25$39.2525,700——
1999-11-24$39.31$39.3130,500——
1999-11-23$39.38$39.3738,700——
1999-11-22$39.50$39.5082,900——
1999-11-19$39.88$39.88109,100——
1999-11-18$39.94$39.9453,900——
1999-11-17$40.56$40.5662,500——
1999-11-16$40.69$40.69129,100——
1999-11-15$40.13$40.1256,100——
1999-11-12$40.31$40.3170,900——
1999-11-11$40.19$40.19199,400——
1999-11-10$39.50$39.50219,200——
1999-11-09$39.13$39.13157,200——
1999-11-08$38.63$38.62106,200——
1999-11-05$38.94$38.9493,500——
1999-11-04$37.69$37.69134,600——
1999-11-03$36.81$36.8162,500——
1999-11-02$37.13$37.1366,200——
1999-11-01$36.81$36.81203,400——
1999-10-29$37.25$37.25257,000——
1999-10-28$36.69$36.69104,700——
1999-10-27$35.81$35.81119,500——
1999-10-26$35.63$35.63124,900——
1999-10-25$36.25$36.2597,900——
1999-10-22$36.50$36.50164,500——
1999-10-21$33.94$33.9448,600——
1999-10-20$34.25$34.2531,000——
1999-10-19$34.31$34.3135,200——
1999-10-18$34.06$34.0657,300——
1999-10-15$34.19$34.1929,500——
1999-10-14$34.94$34.9438,700——
1999-10-13$35.00$35.00118,700——
1999-10-12$34.50$34.501,071,600——
1999-10-11$34.75$34.7523,700——
1999-10-08$35.25$35.2521,000——
1999-10-07$34.75$34.7538,800——
1999-10-06$35.56$35.5643,900——
1999-10-05$35.19$35.1968,200——
1999-10-04$35.25$35.25104,100——
1999-10-01$34.44$34.4498,600——
1999-09-30$35.00$35.00109,000——
1999-09-29$35.00$35.0052,400——
1999-09-28$34.75$34.7567,200——
1999-09-27$35.38$35.3768,700——
1999-09-24$34.81$34.8131,400——
1999-09-23$35.44$35.4475,000——
1999-09-22$34.94$34.94324,700——
1999-09-21$35.44$35.4466,800——
1999-09-20$35.38$35.3790,100——
1999-09-17$35.69$35.6979,500——
1999-09-16$36.00$36.0044,700——
1999-09-15$36.56$36.5669,000——
1999-09-14$35.81$35.8151,500——
1999-09-13$36.25$36.2522,300——
1999-09-10$36.44$36.44123,800——
1999-09-09$36.50$36.5061,400——
1999-09-08$37.75$37.7573,300——
1999-09-07$37.94$37.94182,200——
1999-09-03$37.56$37.5640,700——
1999-09-02$36.50$36.5055,300——
1999-09-01$36.75$36.7566,700——
1999-08-31$36.38$36.3836,200——
1999-08-30$36.56$36.5638,900——
1999-08-27$37.31$37.3143,300——
1999-08-26$37.06$37.0656,200——
1999-08-25$37.50$37.5060,700——
1999-08-24$37.56$37.5677,000——
1999-08-23$37.56$37.5643,900——
1999-08-20$37.50$37.5091,600——
1999-08-19$36.75$36.7530,800——
1999-08-18$37.13$37.13146,400——
1999-08-17$37.06$37.0689,000——
1999-08-16$36.38$36.3815,500——
1999-08-13$37.00$37.0070,500——
1999-08-12$36.88$36.8898,100——
1999-08-11$36.56$36.56124,800——
1999-08-10$35.88$35.8796,400——
1999-08-09$35.38$35.3782,900——
1999-08-06$35.00$35.0069,200——
1999-08-05$35.31$35.3166,500——
1999-08-04$35.06$35.06111,500——
1999-08-03$35.69$35.6958,100——
1999-08-02$36.06$36.0645,500——
1999-07-30$35.94$35.9452,500——
1999-07-29$36.44$36.44111,500——
1999-07-28$36.44$36.44123,000——
1999-07-27$36.88$36.8838,700——
1999-07-26$36.94$36.94126,600——
1999-07-23$36.00$36.00244,800——
1999-07-22$37.19$37.1971,900——
1999-07-21$38.13$38.1257,500——
1999-07-20$38.13$38.12150,900——
1999-07-19$38.44$38.4469,900——
1999-07-16$38.44$38.44184,600——
1999-07-15$38.50$38.5069,600——
1999-07-14$38.50$38.50163,100——
1999-07-13$39.50$39.50106,600——
1999-07-12$39.63$39.62107,100——
1999-07-09$39.56$39.56123,100——
1999-07-08$39.88$39.8852,900——
1999-07-07$40.38$40.3834,800——
1999-07-06$40.75$40.7591,500——
1999-07-02$40.63$40.6393,700——
1999-07-01$40.31$40.3134,000——
1999-06-30$40.31$40.3167,600——
1999-06-29$40.44$40.4484,200——
1999-06-28$40.31$40.3140,400——
1999-06-25$40.25$40.2553,100——
1999-06-24$41.00$41.0080,600——
1999-06-23$40.81$40.8127,600——
1999-06-22$41.44$41.4432,700——
1999-06-21$41.75$41.75110,200——
1999-06-18$41.31$41.3190,200——
1999-06-17$41.06$41.0636,300——
1999-06-16$41.19$41.1953,400——
1999-06-15$41.00$41.00119,100——
1999-06-14$40.81$40.81169,000——
1999-06-11$40.81$40.81132,700——
1999-06-10$41.56$41.56118,800——
1999-06-09$42.44$42.44100,400——
1999-06-08$42.81$42.8187,400——
1999-06-07$42.94$42.9456,400——
1999-06-04$42.63$42.6297,800——
1999-06-03$42.81$42.8134,300——
1999-06-02$43.00$43.0038,600——
1999-06-01$42.94$42.9469,000——
1999-05-28$43.44$43.4449,400——
1999-05-27$42.94$42.9446,500——
1999-05-26$43.69$43.69105,400——
1999-05-25$43.63$43.6361,600——
1999-05-24$44.00$44.00106,600——
1999-05-21$44.63$44.63228,800——
1999-05-20$45.31$45.31258,700——
1999-05-19$43.56$43.5653,200——
1999-05-18$43.00$43.0072,500——
1999-05-17$43.31$43.31110,400——
1999-05-14$43.13$43.12118,900——
1999-05-13$44.25$44.25125,400——
1999-05-12$43.38$43.3765,700——
1999-05-11$43.19$43.1985,100——
1999-05-10$42.50$42.5073,200——
1999-05-07$42.44$42.44229,000——
1999-05-06$41.13$41.1399,100——
1999-05-05$41.06$41.06178,700——
1999-05-04$41.69$41.69102,000——
1999-05-03$41.06$41.06129,500——
1999-04-30$40.81$40.8170,100——
1999-04-29$40.69$40.69130,300——
1999-04-28$41.56$41.5672,900——
1999-04-27$42.00$42.00100,100——
1999-04-26$40.75$40.75167,700——
1999-04-23$41.75$41.75268,300——
1999-04-22$40.75$40.75189,100——
1999-04-21$39.69$39.69245,000——
1999-04-20$38.50$38.50172,900——
1999-04-19$37.31$37.31139,600——
1999-04-16$36.50$36.5057,000——
1999-04-15$37.19$37.19165,800——
1999-04-14$35.63$35.6354,100——
1999-04-13$35.88$35.87484,100——
1999-04-12$35.44$35.44438,700——
1999-04-09$35.69$35.69186,000——
1999-04-08$36.19$36.1952,200——
1999-04-07$36.31$36.3179,000——
1999-04-06$37.06$37.06113,700——
1999-04-05$37.94$37.94393,400——
1999-04-01$37.81$37.8180,700——
1999-03-31$38.81$38.81222,600——
1999-03-30$37.81$37.81118,000——
1999-03-29$38.31$38.31127,800——
1999-03-26$38.13$38.12118,900——
1999-03-25$38.31$38.31137,000——
1999-03-24$37.75$37.75190,600——
1999-03-23$37.00$37.00118,500——
1999-03-22$37.81$37.8195,300——
1999-03-19$37.50$37.50129,100——
1999-03-18$37.06$37.0658,700——
1999-03-17$37.31$37.31137,100——
1999-03-16$37.69$37.69100,500——
1999-03-15$38.44$38.44168,000——
1999-03-12$38.13$38.12141,900——
1999-03-11$37.94$37.94164,400——
1999-03-10$38.00$38.00252,000——
1999-03-09$37.69$37.69327,800——
1999-03-08$38.19$38.19951,700——
1999-03-05$35.31$35.31312,800——
1999-03-04$34.19$34.19261,500——
1999-03-03$33.75$33.75251,800——
1999-03-02$35.00$35.00143,200——
1999-03-01$34.13$34.1366,800——
1999-02-26$33.94$33.9452,600——
1999-02-25$34.25$34.2588,500——
1999-02-24$33.81$33.81140,900——
1999-02-23$33.94$33.9486,500——
1999-02-22$34.19$34.19150,000——
1999-02-19$33.69$33.6935,100——
1999-02-18$33.50$33.50127,900——
1999-02-17$33.69$33.6986,400——
1999-02-16$33.69$33.69122,500——
1999-02-12$33.31$33.31101,800——
1999-02-11$34.00$34.00204,300——
1999-02-10$33.38$33.38153,400——
1999-02-09$35.00$35.0048,000——
1999-02-08$35.50$35.5089,300——
1999-02-05$35.25$35.25177,100——
1999-02-04$35.25$35.2596,500——
1999-02-03$34.31$34.3162,400——
1999-02-02$34.50$34.5066,000——
1999-02-01$35.31$35.3135,400——
1999-01-29$35.19$35.1953,700——
1999-01-28$35.19$35.1939,000——
1999-01-27$34.94$34.9467,500——
1999-01-26$35.31$35.3172,700——
1999-01-25$35.25$35.2541,700——
1999-01-22$35.63$35.6380,200——
1999-01-21$35.81$35.8156,800——
1999-01-20$36.94$36.9434,100——
1999-01-19$37.94$37.94107,200——
1999-01-15$38.50$38.5060,700——
1999-01-14$38.50$38.5079,300——
1999-01-13$39.13$39.13136,900——
1999-01-12$39.25$39.2571,000——
1999-01-11$39.94$39.9458,200——
1999-01-08$40.31$40.3114,300——
1999-01-07$40.13$40.1224,000——
1999-01-06$40.44$40.4449,900——
1999-01-05$40.38$40.3831,700——
1999-01-04$40.38$40.3856,800——