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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$42.31$93.73154,500——
2023-12-28$42.27$93.64152,000——
2023-12-27$41.86$92.73125,100——
2023-12-26$42.02$93.0991,600——
2023-12-22$42.03$93.11103,500——
2023-12-21$41.91$92.84135,000——
2023-12-20$42.12$93.31260,900——
2023-12-19$42.33$93.77202,100——
2023-12-18$41.85$92.71147,900——
2023-12-15$41.22$91.31377,900——
2023-12-14$41.26$91.40231,400——
2023-12-13$42.25$93.59645,000——
2023-12-12$41.78$92.55154,300——
2023-12-11$41.67$92.31136,700——
2023-12-08$41.55$92.04184,900——
2023-12-07$41.65$92.27143,100——
2023-12-06$42.28$93.66213,500——
2023-12-05$43.24$95.79217,400——
2023-12-04$42.69$94.57158,400——
2023-12-01$42.22$93.53141,600——
2023-11-30$42.13$93.33145,000——
2023-11-29$41.40$91.71119,400——
2023-11-28$41.45$91.82110,300——
2023-11-27$41.92$92.86143,700——
2023-11-24$41.81$92.6268,000——
2023-11-22$41.51$91.96138,500——
2023-11-21$41.25$91.38190,800——
2023-11-20$40.66$90.07210,800——
2023-11-17$40.12$88.88193,100——
2023-11-16$39.74$88.03154,900——
2023-11-15$39.22$86.88112,000——
2023-11-14$39.51$87.53161,000——
2023-11-13$39.09$86.59101,100——
2023-11-10$38.96$86.31150,000——
2023-11-09$39.44$86.44138,800——
2023-11-08$39.20$85.91104,900——
2023-11-07$39.56$86.70143,600——
2023-11-06$39.91$87.47262,800——
2023-11-03$40.04$87.75151,300——
2023-11-02$40.42$88.59235,800——
2023-11-01$40.75$89.31165,000——
2023-10-31$40.40$88.54169,300——
2023-10-30$39.20$85.91155,700——
2023-10-27$39.53$86.64136,200——
2023-10-26$40.23$88.17191,500——
2023-10-25$40.52$88.81124,300——
2023-10-24$39.86$87.3690,400——
2023-10-23$39.29$86.11100,000——
2023-10-20$39.49$86.55149,100——
2023-10-19$40.32$88.37116,500——
2023-10-18$41.06$89.9972,600——
2023-10-17$41.44$90.82144,000——
2023-10-16$41.15$90.19121,400——
2023-10-13$40.24$88.19102,700——
2023-10-12$39.94$87.54118,500——
2023-10-11$40.27$88.26168,900——
2023-10-10$39.58$86.75160,700——
2023-10-09$39.75$87.12106,900——
2023-10-06$39.21$85.94122,800——
2023-10-05$38.96$85.3993,600——
2023-10-04$38.64$84.69180,400——
2023-10-03$38.34$84.0390,000——
2023-10-02$39.04$85.56164,500——
2023-09-29$39.35$86.2493,900——
2023-09-28$39.71$87.0364,700——
2023-09-27$39.68$86.9772,800——
2023-09-26$39.66$86.92109,000——
2023-09-25$40.26$88.24107,400——
2023-09-22$40.40$88.54132,500——
2023-09-21$40.37$88.48117,900——
2023-09-20$40.67$89.14180,700——
2023-09-19$40.24$88.19135,600——
2023-09-18$40.20$88.11155,800——
2023-09-15$39.14$85.78473,700——
2023-09-14$39.45$86.46124,300——
2023-09-13$39.08$85.65107,200——
2023-09-12$39.25$86.0299,500——
2023-09-11$38.62$84.6480,200——
2023-09-08$38.44$84.25124,900——
2023-09-07$38.48$84.34274,600——
2023-09-06$38.79$85.02114,700——
2023-09-05$38.88$85.21149,000——
2023-09-01$39.64$86.8885,700——
2023-08-31$39.33$86.20139,100——
2023-08-30$39.59$86.7794,600——
2023-08-29$39.47$86.51131,800——
2023-08-28$39.13$85.7683,200——
2023-08-25$39.15$85.8075,100——
2023-08-24$39.01$85.5073,000——
2023-08-23$39.04$85.5694,700——
2023-08-22$38.80$85.0485,100——
2023-08-21$39.07$85.6380,800——
2023-08-18$39.29$86.11100,700——
2023-08-17$39.44$86.44138,400——
2023-08-16$40.01$87.69116,500——
2023-08-15$39.90$87.4590,900——
2023-08-14$40.44$88.6381,800——
2023-08-11$41.02$89.9086,100——
2023-08-10$41.16$89.29138,200——
2023-08-09$41.12$89.20162,500——
2023-08-08$41.28$89.55155,600——
2023-08-07$42.14$91.41181,000——
2023-08-04$41.85$90.79310,400——
2023-08-03$43.10$93.50471,200——
2023-08-02$40.26$87.344,665,800——
2023-08-01$39.51$85.71180,600——
2023-07-31$39.16$84.95318,700——
2023-07-28$39.94$86.64202,700——
2023-07-27$40.23$87.27172,200——
2023-07-26$40.15$87.10182,500——
2023-07-25$39.12$84.86227,800——
2023-07-24$38.98$84.5684,000——
2023-07-21$39.01$84.62112,000——
2023-07-20$38.97$84.5489,000——
2023-07-19$38.24$82.9591,700——
2023-07-18$38.10$82.65100,600——
2023-07-17$38.03$82.5085,400——
2023-07-14$37.75$81.89153,900——
2023-07-13$38.33$83.15144,900——
2023-07-12$38.26$83.00148,300——
2023-07-11$38.55$83.63162,600——
2023-07-10$38.27$83.02115,100——
2023-07-07$38.90$84.39195,800——
2023-07-06$38.57$83.67111,300——
2023-07-05$38.66$83.87137,900——
2023-07-03$38.86$84.30109,100——
2023-06-30$38.62$83.78207,400——
2023-06-29$38.57$83.67160,200——
2023-06-28$38.29$83.06149,400——
2023-06-27$39.07$84.75125,900——
2023-06-26$39.20$85.04175,300——
2023-06-23$39.14$84.91797,400——
2023-06-22$38.99$84.58214,800——
2023-06-21$38.43$83.37147,200——
2023-06-20$38.35$83.19162,400——
2023-06-16$38.51$83.54509,000——
2023-06-15$38.24$82.95137,400——
2023-06-14$37.93$82.28126,800——
2023-06-13$38.97$84.54145,000——
2023-06-12$38.80$84.17308,400——
2023-06-09$39.55$85.80170,200——
2023-06-08$39.62$85.95157,700——
2023-06-07$40.01$86.79156,500——
2023-06-06$39.08$84.78214,000——
2023-06-05$38.59$83.71178,300——
2023-06-02$38.21$82.89107,600——
2023-06-01$36.92$80.09207,400——
2023-05-31$36.86$79.96168,300——
2023-05-30$37.00$80.26163,400——
2023-05-26$36.85$79.94235,000——
2023-05-25$37.35$81.02112,400——
2023-05-24$37.85$82.11120,900——
2023-05-23$38.51$83.54116,000——
2023-05-22$38.88$84.34132,300——
2023-05-19$39.27$85.19151,300——
2023-05-18$39.62$85.9586,600——
2023-05-17$39.40$85.47156,200——
2023-05-16$39.32$85.30121,300——
2023-05-15$39.74$86.21109,600——
2023-05-12$39.85$86.4585,600——
2023-05-11$40.32$86.56116,200——
2023-05-10$40.28$86.47222,900——
2023-05-09$40.20$86.30139,100——
2023-05-08$40.11$86.1093,900——
2023-05-05$39.93$85.72149,900——
2023-05-04$39.65$85.12188,300——
2023-05-03$40.02$85.91191,400——
2023-05-02$39.28$84.32323,300——
2023-05-01$39.05$83.83380,400——
2023-04-28$38.91$83.53131,000——
2023-04-27$38.53$82.71181,400——
2023-04-26$37.88$81.32240,700——
2023-04-25$38.84$83.38129,800——
2023-04-24$39.08$83.8975,100——
2023-04-21$39.21$84.17161,000——
2023-04-20$39.83$85.50208,300——
2023-04-19$40.18$86.25133,200——
2023-04-18$39.83$85.50149,600——
2023-04-17$39.97$85.80113,700——
2023-04-14$39.22$84.19149,900——
2023-04-13$39.45$84.69131,000——
2023-04-12$39.28$84.32107,600——
2023-04-11$38.88$83.46114,000——
2023-04-10$38.93$83.57101,400——
2023-04-06$38.91$83.53138,900——
2023-04-05$38.69$83.06119,500——
2023-04-04$38.48$82.61130,500——
2023-04-03$39.09$83.91160,900——
2023-03-31$39.03$83.79184,800——
2023-03-30$38.71$83.10146,400——
2023-03-29$38.53$82.71181,200——
2023-03-28$38.03$81.64181,800——
2023-03-27$37.87$81.30184,900——
2023-03-24$37.27$80.01161,800——
2023-03-23$36.85$79.11186,100——
2023-03-22$37.70$80.93179,700——
2023-03-21$38.80$83.29231,000——
2023-03-20$38.05$81.68344,700——
2023-03-17$36.78$78.96589,900——
2023-03-16$38.64$82.95293,700——
2023-03-15$37.10$79.64319,800——
2023-03-14$38.20$82.00356,500——
2023-03-13$38.06$81.70330,600——
2023-03-10$39.80$85.44205,200——
2023-03-09$40.34$86.60209,700——
2023-03-08$41.70$89.52203,900——
2023-03-07$42.59$91.43159,900——
2023-03-06$43.34$93.04266,300——
2023-03-03$43.97$94.39137,400——
2023-03-02$43.88$94.20217,000——
2023-03-01$43.94$94.33201,600——
2023-02-28$43.78$93.98211,200——
2023-02-27$43.79$94.00251,200——
2023-02-24$44.21$94.91191,300——
2023-02-23$43.79$94.00241,900——
2023-02-22$43.38$93.12270,900——
2023-02-21$43.26$92.87251,200——
2023-02-17$43.37$93.10265,700——
2023-02-16$44.76$92.61333,500——
2023-02-15$45.01$93.13326,400——
2023-02-14$44.55$92.17281,900——
2023-02-13$44.90$92.90295,600——
2023-02-10$44.24$91.53226,900——
2023-02-09$44.20$91.45207,200——
2023-02-08$44.14$91.33194,500——
2023-02-07$44.18$91.41317,000——
2023-02-06$42.62$88.18327,800——
2023-02-03$41.72$86.32200,000——
2023-02-02$41.74$86.36224,500——
2023-02-01$42.66$88.26245,200——
2023-01-31$43.56$90.13140,000——
2023-01-30$43.00$88.97137,800——
2023-01-27$43.15$89.2889,000——
2023-01-26$43.46$89.92195,500——
2023-01-25$42.90$88.7675,500——
2023-01-24$42.99$88.9569,800——
2023-01-23$42.52$87.97104,200——
2023-01-20$41.93$86.75113,300——
2023-01-19$41.94$86.7782,200——
2023-01-18$42.53$88.00116,800——
2023-01-17$42.86$88.68170,900——
2023-01-13$43.25$89.4892,800——
2023-01-12$43.27$89.5399,100——
2023-01-11$43.53$90.06105,600——
2023-01-10$43.01$88.99166,100——
2023-01-09$42.88$88.72134,900——
2023-01-06$43.66$90.33197,500——
2023-01-05$42.85$88.6696,300——
2023-01-04$43.10$89.17179,500——
2023-01-03$42.38$87.68300,700——