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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$42.89$46.64104,300——
2013-12-30$42.77$46.5187,800——
2013-12-27$42.42$46.1378,100——
2013-12-26$42.72$46.4581,400——
2013-12-24$42.54$46.2628,300——
2013-12-23$42.29$45.9970,700——
2013-12-20$41.82$45.48163,700——
2013-12-19$41.80$45.4577,100——
2013-12-18$41.78$45.43153,000——
2013-12-17$40.88$44.45112,200——
2013-12-16$41.24$44.8473,200——
2013-12-13$40.85$44.4250,100——
2013-12-12$40.79$44.3653,100——
2013-12-11$41.22$44.82103,400——
2013-12-10$41.73$45.38124,200——
2013-12-09$41.61$45.2583,000——
2013-12-06$41.39$45.01109,300——
2013-12-05$40.89$44.4664,000——
2013-12-04$41.01$44.5977,100——
2013-12-03$41.07$44.66188,600——
2013-12-02$41.20$44.80136,600——
2013-11-29$41.52$45.1576,100——
2013-11-27$41.38$45.0091,000——
2013-11-26$41.59$45.2368,000——
2013-11-25$41.75$45.4060,800——
2013-11-22$41.35$44.9674,600——
2013-11-21$41.25$44.8651,100——
2013-11-20$40.84$44.41102,600——
2013-11-19$41.06$44.65115,300——
2013-11-18$40.90$44.47112,500——
2013-11-15$40.93$44.5147,000——
2013-11-14$40.88$44.45139,300——
2013-11-13$40.63$44.18148,200——
2013-11-12$40.17$43.6880,100——
2013-11-11$40.68$44.24110,800——
2013-11-08$40.56$44.11225,100——
2013-11-07$39.81$43.29285,100——
2013-11-06$40.53$43.86198,600——
2013-11-05$40.31$43.62152,700——
2013-11-04$40.46$43.78114,100——
2013-11-01$40.37$43.68134,500——
2013-10-31$40.59$43.92139,800——
2013-10-30$40.36$43.67141,100——
2013-10-29$40.61$43.94142,200——
2013-10-28$40.55$43.88228,700——
2013-10-25$39.69$42.9577,300——
2013-10-24$39.53$42.7764,300——
2013-10-23$39.58$42.8377,300——
2013-10-22$39.92$43.1987,500——
2013-10-21$39.49$42.7378,200——
2013-10-18$39.53$42.77123,600——
2013-10-17$39.27$42.49233,600——
2013-10-16$39.33$42.5657,700——
2013-10-15$38.80$41.98104,300——
2013-10-14$39.29$42.5143,800——
2013-10-11$38.87$42.06197,400——
2013-10-10$38.70$41.87258,000——
2013-10-09$37.63$40.72176,100——
2013-10-08$37.50$40.58113,000——
2013-10-07$37.83$40.9385,200——
2013-10-04$38.01$41.13130,300——
2013-10-03$37.44$40.51170,100——
2013-10-02$37.56$40.64190,200——
2013-10-01$37.48$40.55798,800——
2013-09-30$38.18$41.31229,400——
2013-09-27$37.72$40.8179,500——
2013-09-26$38.07$41.1956,900——
2013-09-25$38.18$41.3158,300——
2013-09-24$37.90$41.0197,800——
2013-09-23$37.92$41.03145,200——
2013-09-20$38.11$41.24117,900——
2013-09-19$38.14$41.27146,100——
2013-09-18$38.30$41.44308,600——
2013-09-17$37.88$40.99285,300——
2013-09-16$38.09$41.21179,400——
2013-09-13$37.15$40.20114,500——
2013-09-12$36.79$39.81163,500——
2013-09-11$37.03$40.07210,000——
2013-09-10$36.74$39.7592,100——
2013-09-09$36.53$39.53180,700——
2013-09-06$35.82$38.76270,500——
2013-09-05$36.09$39.05227,900——
2013-09-04$36.31$39.29269,400——
2013-09-03$35.44$38.35110,200——
2013-08-30$35.28$38.17119,100——
2013-08-29$35.20$38.09191,200——
2013-08-28$35.37$38.2793,100——
2013-08-27$35.58$38.50101,500——
2013-08-26$36.59$39.59126,100——
2013-08-23$36.14$39.1079,500——
2013-08-22$36.12$39.0879,500——
2013-08-21$35.46$38.3792,000——
2013-08-20$35.49$38.40118,700——
2013-08-19$35.27$38.16124,800——
2013-08-16$35.62$38.5460,400——
2013-08-15$35.57$38.49111,800——
2013-08-14$36.23$39.20331,800——
2013-08-13$36.23$39.20156,100——
2013-08-12$35.68$38.6186,400——
2013-08-09$35.76$38.6970,200——
2013-08-08$35.58$38.50289,800——
2013-08-07$35.74$38.4698,000——
2013-08-06$35.79$38.51165,900——
2013-08-05$36.04$38.78129,700——
2013-08-02$36.23$38.98105,800——
2013-08-01$36.21$38.96185,500——
2013-07-31$35.51$38.21183,900——
2013-07-30$35.28$37.96230,200——
2013-07-29$35.04$37.70257,900——
2013-07-26$34.47$37.09204,500——
2013-07-25$34.21$36.81203,100——
2013-07-24$34.30$36.91169,700——
2013-07-23$34.29$36.90106,900——
2013-07-22$34.67$37.3069,200——
2013-07-19$34.52$37.1453,700——
2013-07-18$34.60$37.23124,800——
2013-07-17$34.10$36.69148,900——
2013-07-16$33.67$36.23152,700——
2013-07-15$33.52$36.07150,300——
2013-07-12$33.88$36.45102,800——
2013-07-11$33.62$36.1797,600——
2013-07-10$33.21$35.73172,200——
2013-07-09$33.32$35.85111,000——
2013-07-08$33.18$35.7096,300——
2013-07-05$33.06$35.5770,200——
2013-07-03$32.66$35.1464,800——
2013-07-02$32.85$35.35348,900——
2013-07-01$33.02$35.53202,100——
2013-06-28$32.62$35.10240,500——
2013-06-27$32.61$35.09210,400——
2013-06-26$31.91$34.33100,200——
2013-06-25$31.61$34.01161,000——
2013-06-24$31.15$33.52364,600——
2013-06-21$30.71$33.041,025,100——
2013-06-20$31.07$33.43452,000——
2013-06-19$31.73$34.14212,300——
2013-06-18$32.34$34.80333,700——
2013-06-17$32.31$34.77185,600——
2013-06-14$32.39$34.85135,500——
2013-06-13$32.74$35.23445,600——
2013-06-12$32.47$34.94264,500——
2013-06-11$33.19$35.71170,100——
2013-06-10$33.62$36.17221,700——
2013-06-07$34.08$36.67113,000——
2013-06-06$33.72$36.28117,900——
2013-06-05$33.46$36.00196,800——
2013-06-04$33.93$36.51233,400——
2013-06-03$33.97$36.5589,500——
2013-05-31$34.17$36.77147,500——
2013-05-30$34.54$37.16154,700——
2013-05-29$34.32$36.93165,800——
2013-05-28$34.37$36.98107,100——
2013-05-24$34.05$36.6439,000——
2013-05-23$34.30$36.91101,400——
2013-05-22$34.44$37.0689,500——
2013-05-21$34.78$37.4292,500——
2013-05-20$34.99$37.65111,500——
2013-05-17$34.94$37.59121,600——
2013-05-16$35.15$37.82129,400——
2013-05-15$35.27$37.95112,700——
2013-05-14$34.88$37.53145,200——
2013-05-13$34.41$37.0298,000——
2013-05-10$34.34$36.95151,500——
2013-05-09$34.27$36.8783,600——
2013-05-08$34.69$37.1172,400——
2013-05-07$34.49$36.9068,300——
2013-05-06$34.43$36.8367,800——
2013-05-03$34.13$36.5182,800——
2013-05-02$33.82$36.18196,200——
2013-05-01$33.76$36.12180,300——
2013-04-30$33.71$36.06136,600——
2013-04-29$33.52$35.86307,400——
2013-04-26$33.39$35.72145,500——
2013-04-25$33.81$36.17309,700——
2013-04-24$33.42$35.75175,400——
2013-04-23$32.82$35.11346,500——
2013-04-22$31.70$33.91205,800——
2013-04-19$31.70$33.91186,300——
2013-04-18$31.47$33.6784,200——
2013-04-17$31.87$34.0979,300——
2013-04-16$32.33$34.5989,900——
2013-04-15$31.96$34.19165,100——
2013-04-12$32.92$35.2271,200——
2013-04-11$32.91$35.2184,000——
2013-04-10$32.50$34.77115,900——
2013-04-09$32.21$34.46126,000——
2013-04-08$32.36$34.62186,700——
2013-04-05$32.12$34.3651,500——
2013-04-04$32.36$34.62122,200——
2013-04-03$32.43$34.69229,800——
2013-04-02$32.58$34.8568,400——
2013-04-01$32.66$34.9471,900——
2013-03-28$32.69$34.97127,300——
2013-03-27$32.25$34.50152,700——
2013-03-26$32.56$34.83115,400——
2013-03-25$32.33$34.5985,000——
2013-03-22$32.41$34.6781,000——
2013-03-21$32.25$34.50177,700——
2013-03-20$32.52$34.79127,800——
2013-03-19$32.10$34.34140,400——
2013-03-18$32.12$34.3677,600——
2013-03-15$32.34$34.60170,100——
2013-03-14$32.46$34.73130,900——
2013-03-13$32.26$34.51126,300——
2013-03-12$32.10$34.34187,700——
2013-03-11$32.14$34.38164,200——
2013-03-08$31.80$34.02137,500——
2013-03-07$31.78$34.00175,800——
2013-03-06$31.94$34.17121,600——
2013-03-05$31.87$34.09180,600——
2013-03-04$31.31$33.49244,500——
2013-03-01$31.51$33.71209,800——
2013-02-28$31.54$33.74166,800——
2013-02-27$31.48$33.68184,400——
2013-02-26$31.28$33.46308,400——
2013-02-25$31.21$33.39222,600——
2013-02-22$32.02$34.25230,800——
2013-02-21$31.70$33.91277,500——
2013-02-20$32.01$34.24348,000——
2013-02-19$32.29$34.54450,200——
2013-02-15$32.33$34.37198,900——
2013-02-14$32.23$34.27225,400——
2013-02-13$32.10$34.13191,800——
2013-02-12$31.88$33.89258,700——
2013-02-11$31.78$33.79332,500——
2013-02-08$31.80$33.81135,600——
2013-02-07$31.72$33.72123,700——
2013-02-06$31.72$33.72105,200——
2013-02-05$31.60$33.60152,300——
2013-02-04$31.39$33.37355,200——
2013-02-01$31.79$33.80209,400——
2013-01-31$31.15$33.12152,000——
2013-01-30$31.08$33.04122,300——
2013-01-29$31.05$33.01192,900——
2013-01-28$31.04$33.00152,800——
2013-01-25$31.00$32.96170,700——
2013-01-24$30.60$32.53167,900——
2013-01-23$30.49$32.42189,000——
2013-01-22$30.29$32.20161,300——
2013-01-18$29.63$31.5074,100——
2013-01-17$29.50$31.36179,000——
2013-01-16$29.63$31.50203,000——
2013-01-15$29.49$31.35231,000——
2013-01-14$29.12$30.96211,100——
2013-01-11$28.89$30.71323,000——
2013-01-10$29.58$31.45143,500——
2013-01-09$29.35$31.20182,900——
2013-01-08$29.14$30.98178,000——
2013-01-07$29.11$30.95111,100——
2013-01-04$29.32$31.17184,800——
2013-01-03$29.24$31.09181,200——
2013-01-02$28.96$30.79228,100——