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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$41.50$56.1696,300——
2016-12-29$41.50$56.16145,100——
2016-12-28$41.50$56.16118,700——
2016-12-27$42.01$56.8551,000——
2016-12-23$42.07$56.9377,100——
2016-12-22$42.07$56.9392,000——
2016-12-21$42.05$56.90118,400——
2016-12-20$41.80$56.56140,000——
2016-12-19$41.50$56.16106,600——
2016-12-16$40.78$55.18264,200——
2016-12-15$40.74$55.13217,600——
2016-12-14$40.93$55.38149,300——
2016-12-13$41.12$55.64131,400——
2016-12-12$41.43$56.06125,500——
2016-12-09$41.17$55.71178,800——
2016-12-08$40.91$55.36441,600——
2016-12-07$40.66$55.02249,500——
2016-12-06$39.38$53.29135,200——
2016-12-05$38.70$52.37120,900——
2016-12-02$38.14$51.61171,300——
2016-12-01$38.55$52.16161,900——
2016-11-30$38.27$51.78114,400——
2016-11-29$38.81$52.5279,200——
2016-11-28$39.07$52.87155,900——
2016-11-25$38.73$52.4179,000——
2016-11-23$38.68$52.34152,500——
2016-11-22$38.76$52.45126,700——
2016-11-21$38.87$52.60121,400——
2016-11-18$38.50$52.10161,500——
2016-11-17$38.98$52.75109,000——
2016-11-16$38.94$52.69180,500——
2016-11-15$38.66$52.31117,500——
2016-11-14$38.59$52.22217,600——
2016-11-11$37.99$51.4198,600——
2016-11-10$37.87$51.24172,300——
2016-11-09$37.75$51.08182,200——
2016-11-08$36.90$49.59261,500——
2016-11-07$36.51$49.07110,000——
2016-11-04$35.93$48.29131,100——
2016-11-03$36.14$48.57139,400——
2016-11-02$36.45$48.99173,200——
2016-11-01$36.34$48.84265,100——
2016-10-31$36.57$49.15535,500——
2016-10-28$34.83$46.81126,900——
2016-10-27$34.74$46.69133,500——
2016-10-26$35.11$47.19182,000——
2016-10-25$35.32$47.47141,000——
2016-10-24$35.39$47.56159,600——
2016-10-21$35.35$47.51100,000——
2016-10-20$35.62$47.87173,900——
2016-10-19$36.17$48.61154,900——
2016-10-18$35.71$47.9964,500——
2016-10-17$35.62$47.8790,000——
2016-10-14$35.59$47.8353,100——
2016-10-13$35.34$47.5069,200——
2016-10-12$35.74$48.03118,600——
2016-10-11$35.25$47.38133,100——
2016-10-10$35.24$47.36138,600——
2016-10-07$35.04$47.09220,200——
2016-10-06$34.56$46.45118,300——
2016-10-05$34.79$46.76280,700——
2016-10-04$34.41$46.25174,700——
2016-10-03$34.04$45.7584,100——
2016-09-30$34.41$46.25180,600——
2016-09-29$33.95$45.63152,200——
2016-09-28$34.86$46.85914,000——
2016-09-27$33.06$44.43189,600——
2016-09-26$32.70$43.95239,000——
2016-09-23$32.74$44.00213,100——
2016-09-22$33.15$44.55147,000——
2016-09-21$32.95$44.28178,400——
2016-09-20$32.54$43.73169,600——
2016-09-19$32.68$43.92133,600——
2016-09-16$32.41$43.56207,500——
2016-09-15$33.03$44.3978,300——
2016-09-14$32.85$44.1575,900——
2016-09-13$33.32$44.7895,200——
2016-09-12$33.64$45.21259,600——
2016-09-09$33.23$44.66263,900——
2016-09-08$34.25$46.03397,800——
2016-09-07$34.06$45.78198,200——
2016-09-06$33.68$45.27157,400——
2016-09-02$33.69$45.28185,300——
2016-09-01$33.26$44.70170,100——
2016-08-31$33.31$44.77144,100——
2016-08-30$33.02$44.3889,500——
2016-08-29$32.74$44.00111,900——
2016-08-26$32.42$43.5746,100——
2016-08-25$32.53$43.7273,500——
2016-08-24$32.47$43.64136,600——
2016-08-23$32.25$43.3475,800——
2016-08-22$32.38$43.5269,200——
2016-08-19$32.35$43.4875,200——
2016-08-18$32.49$43.67124,900——
2016-08-17$32.12$43.1768,700——
2016-08-16$32.30$43.4171,900——
2016-08-15$32.45$43.6179,600——
2016-08-12$32.30$43.4181,500——
2016-08-11$32.35$43.48140,600——
2016-08-10$32.57$43.44109,800——
2016-08-09$32.92$43.90131,900——
2016-08-08$32.85$43.81105,500——
2016-08-05$32.77$43.70322,400——
2016-08-04$32.09$42.80160,200——
2016-08-03$32.00$42.68221,000——
2016-08-02$31.50$42.01259,700——
2016-08-01$31.01$41.36304,700——
2016-07-29$31.83$42.45177,200——
2016-07-28$32.07$42.77123,400——
2016-07-27$31.97$42.64108,400——
2016-07-26$32.07$42.77139,000——
2016-07-25$32.09$42.8082,300——
2016-07-22$32.14$42.86184,000——
2016-07-21$31.76$42.3662,700——
2016-07-20$31.92$42.5798,900——
2016-07-19$31.70$42.28212,700——
2016-07-18$31.61$42.16112,000——
2016-07-15$31.60$42.1477,200——
2016-07-14$31.87$42.5057,300——
2016-07-13$31.86$42.4988,600——
2016-07-12$31.86$42.49110,500——
2016-07-11$31.56$42.09122,600——
2016-07-08$31.45$41.94220,200——
2016-07-07$31.63$42.18492,000——
2016-07-06$30.48$40.6572,800——
2016-07-05$30.37$40.50184,500——
2016-07-01$31.19$41.6091,900——
2016-06-30$31.42$41.90186,900——
2016-06-29$30.51$40.69143,200——
2016-06-28$29.90$39.88249,400——
2016-06-27$29.42$39.24193,400——
2016-06-24$30.35$40.48124,900——
2016-06-23$31.80$42.4161,400——
2016-06-22$31.25$41.68160,300——
2016-06-21$31.14$41.5373,300——
2016-06-20$30.95$41.2894,900——
2016-06-17$30.70$40.94200,900——
2016-06-16$30.65$40.88161,700——
2016-06-15$30.67$40.9088,300——
2016-06-14$30.73$40.98264,600——
2016-06-13$31.34$41.80152,300——
2016-06-10$32.12$42.84110,700——
2016-06-09$32.18$42.92198,900——
2016-06-08$32.26$43.02124,400——
2016-06-07$32.25$43.01100,000——
2016-06-06$32.37$43.17121,700——
2016-06-03$32.46$43.29126,300——
2016-06-02$32.69$43.60141,300——
2016-06-01$32.79$43.7372,900——
2016-05-31$32.86$43.82104,400——
2016-05-27$32.95$43.94100,300——
2016-05-26$32.73$43.6563,300——
2016-05-25$32.92$43.90103,300——
2016-05-24$33.07$44.10118,300——
2016-05-23$32.63$43.52109,800——
2016-05-20$32.67$43.57113,200——
2016-05-19$32.23$42.9887,500——
2016-05-18$32.39$43.20106,500——
2016-05-17$31.87$42.50123,100——
2016-05-16$32.20$42.9472,000——
2016-05-13$32.09$42.8079,100——
2016-05-12$32.44$43.26113,900——
2016-05-11$32.26$42.69200,100——
2016-05-10$32.64$43.1976,700——
2016-05-09$32.38$42.85141,900——
2016-05-06$32.42$42.90111,800——
2016-05-05$32.37$42.8495,700——
2016-05-04$32.47$42.97195,800——
2016-05-03$32.57$43.10147,500——
2016-05-02$32.84$43.46189,800——
2016-04-29$31.60$41.82167,800——
2016-04-28$31.85$42.15154,100——
2016-04-27$31.95$42.28104,200——
2016-04-26$32.00$42.35104,200——
2016-04-25$31.81$42.10134,200——
2016-04-22$31.80$42.08161,100——
2016-04-21$31.41$41.57109,000——
2016-04-20$32.16$42.56168,200——
2016-04-19$32.30$42.74134,100——
2016-04-18$32.10$42.48144,800——
2016-04-15$32.10$42.48161,400——
2016-04-14$31.79$42.07222,100——
2016-04-13$31.99$42.33173,300——
2016-04-12$31.40$41.55283,800——
2016-04-11$31.40$41.55267,400——
2016-04-08$31.28$41.39119,200——
2016-04-07$31.08$41.13302,400——
2016-04-06$31.48$41.66126,900——
2016-04-05$31.67$41.91108,800——
2016-04-04$32.10$42.48169,800——
2016-04-01$32.54$43.06230,100——
2016-03-31$32.18$42.58155,500——
2016-03-30$32.29$42.73248,200——
2016-03-29$32.09$42.47126,800——
2016-03-28$31.98$42.32155,500——
2016-03-24$31.23$41.33302,400——
2016-03-23$31.70$41.9595,800——
2016-03-22$31.92$42.2494,500——
2016-03-21$31.94$42.27113,700——
2016-03-18$32.00$42.35226,700——
2016-03-17$32.03$42.39136,300——
2016-03-16$30.98$41.00314,800——
2016-03-15$31.50$41.68190,600——
2016-03-14$31.18$41.26163,300——
2016-03-11$31.21$41.30144,500——
2016-03-10$30.45$40.30250,900——
2016-03-09$30.19$39.95367,800——
2016-03-08$30.35$40.16194,500——
2016-03-07$30.53$40.40185,500——
2016-03-04$30.42$40.26221,200——
2016-03-03$30.20$39.96250,900——
2016-03-02$29.70$39.30191,200——
2016-03-01$29.58$39.14184,300——
2016-02-29$28.97$38.34240,000——
2016-02-26$29.02$38.40303,700——
2016-02-25$29.59$39.16490,300——
2016-02-24$28.54$37.77357,300——
2016-02-23$28.58$37.82304,200——
2016-02-22$28.45$37.65224,400——
2016-02-19$28.21$37.33193,800——
2016-02-18$28.44$37.64223,900——
2016-02-17$31.41$38.59303,200——
2016-02-16$31.25$38.39209,700——
2016-02-12$31.09$38.20369,400——
2016-02-11$29.50$36.24345,400——
2016-02-10$30.06$36.93259,000——
2016-02-09$30.10$36.98287,100——
2016-02-08$30.52$37.49312,800——
2016-02-05$32.47$39.8975,400——
2016-02-04$32.70$40.1794,900——
2016-02-03$32.63$40.09210,900——
2016-02-02$32.39$39.79163,400——
2016-02-01$33.18$40.7696,900——
2016-01-29$33.23$40.82135,300——
2016-01-28$32.53$39.9668,400——
2016-01-27$32.21$39.5765,700——
2016-01-26$32.33$39.7294,900——
2016-01-25$31.85$39.1378,900——
2016-01-22$32.33$39.72164,200——
2016-01-21$32.08$39.41234,500——
2016-01-20$32.42$39.83320,100——
2016-01-19$33.17$40.7597,800——
2016-01-15$33.02$40.57250,100——
2016-01-14$33.49$41.1479,700——
2016-01-13$33.24$40.84129,300——
2016-01-12$33.67$41.36109,200——
2016-01-11$33.60$41.28202,300——
2016-01-08$33.37$41.0093,100——
2016-01-07$33.93$41.68214,200——
2016-01-06$34.11$41.91108,500——
2016-01-05$34.60$42.51191,600——
2016-01-04$34.43$42.30138,400——