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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.96$70.77120,200——
2020-12-30$38.44$69.8281,700——
2020-12-29$38.23$69.44126,400——
2020-12-28$38.58$70.08164,600——
2020-12-24$38.64$70.1969,100——
2020-12-23$38.48$69.90571,500——
2020-12-22$37.95$68.93247,900——
2020-12-21$38.44$69.82300,900——
2020-12-18$38.44$69.821,148,400——
2020-12-17$38.38$69.72380,700——
2020-12-16$38.75$70.39245,900——
2020-12-15$38.37$69.70179,800——
2020-12-14$37.39$67.92231,600——
2020-12-11$37.58$68.26283,100——
2020-12-10$37.20$67.57283,700——
2020-12-09$36.84$66.92285,200——
2020-12-08$36.15$65.66117,400——
2020-12-07$36.08$65.54283,600——
2020-12-04$36.49$66.28319,500——
2020-12-03$36.21$65.77283,700——
2020-12-02$35.64$64.74202,600——
2020-12-01$35.33$64.18199,700——
2020-11-30$34.51$62.69516,100——
2020-11-27$35.10$63.76137,600——
2020-11-25$35.56$64.59494,300——
2020-11-24$35.97$65.34214,100——
2020-11-23$35.04$63.65175,800——
2020-11-20$35.08$63.72186,400——
2020-11-19$35.10$63.76216,500——
2020-11-18$35.55$64.58229,000——
2020-11-17$35.58$64.63166,000——
2020-11-16$35.76$64.96165,000——
2020-11-13$34.85$63.3097,700——
2020-11-12$34.27$61.58110,100——
2020-11-11$34.71$62.37126,500——
2020-11-10$35.19$63.23177,300——
2020-11-09$34.82$62.57327,500——
2020-11-06$32.57$58.52185,000——
2020-11-05$32.48$58.36232,400——
2020-11-04$32.11$57.70248,800——
2020-11-03$32.43$58.27374,300——
2020-11-02$31.66$56.89385,700——
2020-10-30$29.79$53.53342,900——
2020-10-29$29.25$52.56220,600——
2020-10-28$28.80$51.75330,200——
2020-10-27$29.00$52.11234,900——
2020-10-26$29.78$53.51223,100——
2020-10-23$30.73$55.22123,500——
2020-10-22$30.43$54.68185,900——
2020-10-21$30.56$54.91190,900——
2020-10-20$29.69$53.35150,900——
2020-10-19$29.29$52.63160,600——
2020-10-16$30.01$53.92203,000——
2020-10-15$29.83$53.60141,800——
2020-10-14$30.00$53.91149,100——
2020-10-13$30.28$54.41212,300——
2020-10-12$31.27$56.19289,800——
2020-10-09$30.98$55.67208,100——
2020-10-08$31.26$56.17171,900——
2020-10-07$30.72$55.20205,500——
2020-10-06$30.48$54.77216,500——
2020-10-05$30.84$55.41243,500——
2020-10-02$30.38$54.59139,700——
2020-10-01$30.06$54.01149,100——
2020-09-30$29.99$53.89225,700——
2020-09-29$29.83$53.60233,100——
2020-09-28$30.47$54.75287,600——
2020-09-25$29.71$53.38318,100——
2020-09-24$29.96$53.83638,500——
2020-09-23$29.68$53.33524,300——
2020-09-22$30.30$54.44262,400——
2020-09-21$30.49$54.79238,300——
2020-09-18$31.54$56.67384,500——
2020-09-17$32.32$58.07363,100——
2020-09-16$31.78$57.10235,500——
2020-09-15$31.00$55.70546,100——
2020-09-14$31.39$56.40257,300——
2020-09-11$31.15$55.97155,700——
2020-09-10$30.98$55.67278,200——
2020-09-09$31.64$56.85197,600——
2020-09-08$31.19$56.04401,200——
2020-09-04$32.02$57.53283,400——
2020-09-03$32.13$57.73286,500——
2020-09-02$32.30$58.04571,400——
2020-09-01$32.12$57.71240,000——
2020-08-31$32.17$57.80222,900——
2020-08-28$32.93$59.17283,300——
2020-08-27$33.10$59.48183,500——
2020-08-26$32.43$58.27196,600——
2020-08-25$32.76$58.86139,500——
2020-08-24$32.61$58.60279,900——
2020-08-21$31.80$57.14149,900——
2020-08-20$32.03$57.55158,800——
2020-08-19$32.51$58.42126,200——
2020-08-18$32.75$58.85129,900——
2020-08-17$33.05$59.39137,700——
2020-08-14$33.76$60.66111,700——
2020-08-13$34.14$60.68148,600——
2020-08-12$34.34$61.03191,000——
2020-08-11$34.65$61.59222,200——
2020-08-10$34.57$61.44186,200——
2020-08-07$34.16$60.72223,400——
2020-08-06$32.95$58.56131,900——
2020-08-05$32.71$58.14230,100——
2020-08-04$32.29$57.39335,500——
2020-08-03$32.96$58.58379,000——
2020-07-31$33.30$59.19261,600——
2020-07-30$33.66$59.83247,500——
2020-07-29$34.17$60.73325,600——
2020-07-28$33.46$59.47211,000——
2020-07-27$33.66$59.83215,500——
2020-07-24$33.94$60.32121,800——
2020-07-23$34.14$60.68173,200——
2020-07-22$33.97$60.38130,800——
2020-07-21$33.77$60.02199,500——
2020-07-20$33.00$58.65295,300——
2020-07-17$33.65$59.81325,600——
2020-07-16$33.10$58.83280,700——
2020-07-15$32.45$57.68220,600——
2020-07-14$32.03$56.93195,700——
2020-07-13$31.32$55.67221,500——
2020-07-10$31.26$55.56340,100——
2020-07-09$29.71$52.81187,100——
2020-07-08$30.65$54.48210,900——
2020-07-07$30.53$54.26213,500——
2020-07-06$31.53$56.04215,800——
2020-07-02$31.27$55.58222,300——
2020-07-01$31.60$56.16363,900——
2020-06-30$32.15$57.14314,700——
2020-06-29$31.88$56.66248,000——
2020-06-26$31.44$55.88461,000——
2020-06-25$32.32$57.44292,600——
2020-06-24$31.73$56.40592,500——
2020-06-23$32.67$58.07232,300——
2020-06-22$32.57$57.89346,400——
2020-06-19$32.55$57.85283,600——
2020-06-18$32.84$58.37325,100——
2020-06-17$32.33$57.46317,900——
2020-06-16$32.40$57.59301,700——
2020-06-15$32.38$57.55285,500——
2020-06-12$32.03$56.93354,900——
2020-06-11$31.10$55.28556,200——
2020-06-10$33.46$59.47561,100——
2020-06-09$33.90$60.25465,800——
2020-06-08$35.30$62.74241,500——
2020-06-05$34.14$60.68307,200——
2020-06-04$32.23$57.28381,500——
2020-06-03$31.63$56.22538,100——
2020-06-02$30.56$54.32450,400——
2020-06-01$29.76$52.89262,200——
2020-05-29$30.23$53.73313,800——
2020-05-28$31.14$55.35603,700——
2020-05-27$31.46$55.92344,900——
2020-05-26$31.05$55.19518,000——
2020-05-22$29.65$52.70502,400——
2020-05-21$29.26$52.01429,300——
2020-05-20$28.11$49.96652,600——
2020-05-19$27.25$48.43218,800——
2020-05-18$27.67$49.18718,000——
2020-05-15$26.00$46.21327,500——
2020-05-14$26.19$45.89653,700——
2020-05-13$26.77$46.91392,000——
2020-05-12$27.86$48.82192,100——
2020-05-11$28.99$50.80187,900——
2020-05-08$29.46$51.62232,700——
2020-05-07$28.55$50.03340,400——
2020-05-06$27.94$48.96274,800——
2020-05-05$29.06$50.92303,000——
2020-05-04$30.58$53.58473,800——
2020-05-01$29.08$50.96318,100——
2020-04-30$31.58$55.34225,500——
2020-04-29$32.74$57.37314,600——
2020-04-28$32.25$56.51249,100——
2020-04-27$30.95$54.23191,100——
2020-04-24$29.81$52.23477,400——
2020-04-23$29.92$52.43199,300——
2020-04-22$30.58$53.58393,900——
2020-04-21$31.00$54.32315,400——
2020-04-20$31.72$55.58179,500——
2020-04-17$32.73$57.35270,400——
2020-04-16$31.08$54.46298,800——
2020-04-15$31.35$54.93216,600——
2020-04-14$33.43$58.58326,600——
2020-04-13$32.47$56.90261,000——
2020-04-09$33.74$59.12287,100——
2020-04-08$32.38$56.74296,500——
2020-04-07$30.85$54.06249,100——
2020-04-06$29.88$52.36477,900——
2020-04-03$27.64$48.43414,200——
2020-04-02$27.82$48.75542,400——
2020-04-01$28.29$49.57372,400——
2020-03-31$31.04$54.39267,700——
2020-03-30$32.98$57.79248,500——
2020-03-27$31.99$56.05313,400——
2020-03-26$32.62$57.16260,000——
2020-03-25$30.63$53.671,003,000——
2020-03-24$30.25$53.01416,200——
2020-03-23$27.19$47.64470,200——
2020-03-20$29.01$50.83452,700——
2020-03-19$31.00$54.32515,300——
2020-03-18$31.98$56.04536,200——
2020-03-17$31.95$55.98374,900——
2020-03-16$30.27$53.04417,600——
2020-03-13$35.46$62.14414,800——
2020-03-12$33.46$58.63395,400——
2020-03-11$38.77$67.94396,300——
2020-03-10$41.10$72.02382,900——
2020-03-09$39.77$69.69391,600——
2020-03-06$42.99$75.33408,800——
2020-03-05$42.62$74.68321,100——
2020-03-04$43.99$77.08258,000——
2020-03-03$42.75$74.91430,600——
2020-03-02$44.58$78.12441,400——
2020-02-28$41.58$72.86560,300——
2020-02-27$42.77$74.94494,300——
2020-02-26$44.34$77.70571,000——
2020-02-25$45.70$80.08297,300——
2020-02-24$46.64$81.73280,100——
2020-02-21$47.29$82.86193,800——
2020-02-20$50.35$84.07349,500——
2020-02-19$49.83$83.21125,000——
2020-02-18$49.81$83.17174,300——
2020-02-14$50.36$84.09217,000——
2020-02-13$50.20$83.82200,600——
2020-02-12$50.00$83.49199,500——
2020-02-11$50.72$84.69348,200——
2020-02-10$50.81$84.84502,500——
2020-02-07$46.85$78.23167,500——
2020-02-06$47.02$78.51124,800——
2020-02-05$47.14$78.71138,700——
2020-02-04$46.07$76.93105,600——
2020-02-03$45.46$75.91185,400——
2020-01-31$44.63$74.52125,900——
2020-01-30$45.60$76.14102,300——
2020-01-29$44.89$74.96152,600——
2020-01-28$44.97$75.09163,700——
2020-01-27$44.50$74.31208,500——
2020-01-24$44.75$74.72137,400——
2020-01-23$44.75$74.72346,800——
2020-01-22$46.12$77.0197,400——
2020-01-21$45.76$76.41130,200——
2020-01-17$45.97$76.76204,500——
2020-01-16$45.59$76.13188,600——
2020-01-15$44.67$74.59133,900——
2020-01-14$44.62$74.51101,900——
2020-01-13$44.55$74.39151,100——
2020-01-10$44.52$74.34131,000——
2020-01-09$45.14$75.37142,200——
2020-01-08$44.60$74.47136,700——
2020-01-07$44.41$74.16116,700——
2020-01-06$44.82$74.84135,400——
2020-01-03$45.28$75.61259,900——
2020-01-02$44.95$75.06163,500——