NYSE:CNO | Historical Stock Price | CNO Financial Group, Inc.

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
2003-09-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.35$1.03$3.02$8.85$25.93$75.992003-09-102026-08-27

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$22.23$25.83704,200——
2020-12-30$22.20$25.79599,500——
2020-12-29$22.34$25.96707,700——
2020-12-28$22.59$26.25665,400——
2020-12-24$22.82$26.52397,900——
2020-12-23$22.64$26.31921,600——
2020-12-22$22.15$25.74884,700——
2020-12-21$22.40$26.03917,700——
2020-12-18$22.66$26.332,683,700——
2020-12-17$22.91$26.621,152,200——
2020-12-16$22.95$26.671,184,700——
2020-12-15$23.26$27.03949,900——
2020-12-14$22.53$26.18893,900——
2020-12-11$22.90$26.61661,700——
2020-12-10$23.07$26.811,048,100——
2020-12-09$23.40$27.19971,500——
2020-12-08$23.17$26.781,196,300——
2020-12-07$22.87$26.44943,600——
2020-12-04$23.19$26.811,247,300——
2020-12-03$22.45$25.951,527,500——
2020-12-02$21.92$25.341,040,200——
2020-12-01$21.68$25.06917,200——
2020-11-30$21.28$24.601,198,700——
2020-11-27$22.32$25.80420,600——
2020-11-25$22.48$25.98686,700——
2020-11-24$22.53$26.041,013,600——
2020-11-23$21.47$24.82651,000——
2020-11-20$20.80$24.04618,100——
2020-11-19$21.00$24.27511,000——
2020-11-18$21.05$24.33954,500——
2020-11-17$21.04$24.321,166,400——
2020-11-16$21.17$24.47856,900——
2020-11-13$20.40$23.58509,000——
2020-11-12$19.77$22.85520,200——
2020-11-11$20.40$23.58521,300——
2020-11-10$20.86$24.11988,300——
2020-11-09$20.40$23.581,480,900——
2020-11-06$18.82$21.75497,900——
2020-11-05$19.34$22.36762,000——
2020-11-04$18.53$21.42842,900——
2020-11-03$19.38$22.401,214,500——
2020-11-02$18.19$21.031,100,700——
2020-10-30$17.75$20.52867,200——
2020-10-29$17.74$20.51854,500——
2020-10-28$17.41$20.12851,500——
2020-10-27$18.03$20.84940,900——
2020-10-26$18.58$21.48823,400——
2020-10-23$19.16$22.15718,700——
2020-10-22$18.82$21.75899,000——
2020-10-21$18.25$21.10485,000——
2020-10-20$18.22$21.06749,600——
2020-10-19$17.95$20.75578,000——
2020-10-16$18.24$21.081,042,100——
2020-10-15$18.41$21.28690,500——
2020-10-14$18.19$21.03920,800——
2020-10-13$18.07$20.89847,300——
2020-10-12$18.37$21.23682,700——
2020-10-09$18.18$21.011,175,800——
2020-10-08$18.03$20.84820,900——
2020-10-07$17.66$20.41861,800——
2020-10-06$17.06$19.721,106,200——
2020-10-05$17.21$19.89648,000——
2020-10-02$16.65$19.251,024,100——
2020-10-01$16.30$18.84994,500——
2020-09-30$16.04$18.54806,900——
2020-09-29$15.97$18.46589,000——
2020-09-28$16.27$18.811,357,800——
2020-09-25$15.66$18.101,243,500——
2020-09-24$15.49$17.911,551,500——
2020-09-23$15.60$18.031,183,700——
2020-09-22$16.15$18.671,272,800——
2020-09-21$16.32$18.861,965,000——
2020-09-18$17.40$20.113,500,800——
2020-09-17$17.66$20.411,572,800——
2020-09-16$17.39$20.101,461,100——
2020-09-15$16.63$19.22884,300——
2020-09-14$16.81$19.43776,100——
2020-09-11$16.48$19.05928,400——
2020-09-10$16.56$19.141,014,500——
2020-09-09$16.74$19.351,303,000——
2020-09-08$16.65$19.111,153,900——
2020-09-04$17.27$19.821,265,000——
2020-09-03$16.78$19.261,057,800——
2020-09-02$17.20$19.741,144,800——
2020-09-01$16.97$19.471,726,700——
2020-08-31$16.30$18.71994,000——
2020-08-28$16.80$19.28771,200——
2020-08-27$16.76$19.231,051,100——
2020-08-26$16.44$18.871,104,800——
2020-08-25$16.55$18.991,255,200——
2020-08-24$16.47$18.90876,000——
2020-08-21$15.78$18.11971,900——
2020-08-20$15.93$18.281,143,600——
2020-08-19$16.40$18.82811,200——
2020-08-18$16.22$18.61764,700——
2020-08-17$16.51$18.95641,000——
2020-08-14$16.63$19.08639,500——
2020-08-13$16.63$19.08701,200——
2020-08-12$16.80$19.28568,200——
2020-08-11$16.83$19.31803,800——
2020-08-10$16.59$19.04537,700——
2020-08-07$16.22$18.61666,500——
2020-08-06$15.76$18.09943,900——
2020-08-05$16.13$18.511,282,700——
2020-08-04$15.17$17.41873,400——
2020-08-03$15.30$17.56634,000——
2020-07-31$15.10$17.33886,600——
2020-07-30$15.08$17.311,115,000——
2020-07-29$15.67$17.98742,900——
2020-07-28$15.41$17.68684,800——
2020-07-27$15.77$18.10703,200——
2020-07-24$15.68$17.99663,100——
2020-07-23$16.09$18.461,581,600——
2020-07-22$15.54$17.83931,400——
2020-07-21$15.66$17.97612,700——
2020-07-20$15.35$17.62558,400——
2020-07-17$15.58$17.881,000,600——
2020-07-16$15.85$18.19706,700——
2020-07-15$15.65$17.96955,800——
2020-07-14$15.30$17.56842,500——
2020-07-13$14.89$17.091,521,600——
2020-07-10$14.87$17.06816,400——
2020-07-09$14.08$16.161,199,000——
2020-07-08$14.83$17.021,154,000——
2020-07-07$14.50$16.641,060,000——
2020-07-06$15.08$17.31846,800——
2020-07-02$14.85$17.04818,600——
2020-07-01$14.93$17.131,250,500——
2020-06-30$15.57$17.871,256,300——
2020-06-29$15.21$17.451,046,700——
2020-06-26$14.82$17.012,380,200——
2020-06-25$15.51$17.801,480,000——
2020-06-24$14.90$17.101,752,600——
2020-06-23$15.34$17.601,347,100——
2020-06-22$15.32$17.581,457,600——
2020-06-19$15.35$17.623,450,200——
2020-06-18$15.50$17.791,640,000——
2020-06-17$14.92$17.121,466,800——
2020-06-16$15.26$17.511,671,400——
2020-06-15$14.88$17.081,746,000——
2020-06-12$14.51$16.651,229,400——
2020-06-11$14.10$16.181,238,000——
2020-06-10$15.90$18.251,066,500——
2020-06-09$16.70$19.161,109,600——
2020-06-08$17.39$19.82948,400——
2020-06-05$16.54$18.851,338,100——
2020-06-04$15.54$17.71830,000——
2020-06-03$15.21$17.33826,000——
2020-06-02$14.78$16.84819,600——
2020-06-01$14.73$16.791,348,300——
2020-05-29$14.35$16.351,624,700——
2020-05-28$14.59$16.63729,100——
2020-05-27$15.06$17.16895,400——
2020-05-26$14.21$16.19949,700——
2020-05-22$13.31$15.17748,900——
2020-05-21$13.60$15.501,410,500——
2020-05-20$13.40$15.27889,500——
2020-05-19$12.96$14.771,086,700——
2020-05-18$13.36$15.231,271,500——
2020-05-15$12.27$13.981,083,500——
2020-05-14$12.45$14.191,676,800——
2020-05-13$12.41$14.141,214,500——
2020-05-12$13.12$14.95998,800——
2020-05-11$13.78$15.701,556,500——
2020-05-08$13.87$15.81778,800——
2020-05-07$13.29$15.15895,600——
2020-05-06$12.53$14.281,694,000——
2020-05-05$13.48$15.361,385,400——
2020-05-04$13.45$15.331,001,100——
2020-05-01$13.48$15.361,006,600——
2020-04-30$14.06$16.021,472,700——
2020-04-29$14.75$16.811,210,500——
2020-04-28$13.59$15.49905,400——
2020-04-27$13.04$14.86792,600——
2020-04-24$12.41$14.14819,200——
2020-04-23$11.93$13.60802,800——
2020-04-22$11.87$13.53878,000——
2020-04-21$11.76$13.40846,000——
2020-04-20$12.27$13.981,026,900——
2020-04-17$12.52$14.27802,800——
2020-04-16$11.71$13.351,118,100——
2020-04-15$12.07$13.76802,300——
2020-04-14$13.14$14.98927,700——
2020-04-13$13.07$14.901,425,500——
2020-04-09$13.84$15.773,016,300——
2020-04-08$12.57$14.331,803,200——
2020-04-07$11.93$13.601,665,200——
2020-04-06$12.08$13.771,650,700——
2020-04-03$10.74$12.241,178,800——
2020-04-02$11.09$12.641,066,000——
2020-04-01$10.96$12.491,396,700——
2020-03-31$12.39$14.122,021,300——
2020-03-30$12.97$14.782,046,600——
2020-03-27$12.84$14.632,230,900——
2020-03-26$14.04$16.001,801,300——
2020-03-25$12.88$14.682,711,400——
2020-03-24$11.29$12.871,764,500——
2020-03-23$9.04$10.301,524,300——
2020-03-20$9.85$11.233,235,800——
2020-03-19$10.90$12.422,845,600——
2020-03-18$10.80$12.312,789,200——
2020-03-17$11.31$12.892,389,200——
2020-03-16$10.35$11.802,180,800——
2020-03-13$12.76$14.542,608,800——
2020-03-12$11.35$12.942,151,500——
2020-03-11$13.76$15.682,885,900——
2020-03-10$14.92$17.001,704,900——
2020-03-09$14.12$16.093,193,800——
2020-03-06$15.57$17.622,514,100——
2020-03-05$15.67$17.731,680,500——
2020-03-04$16.60$18.781,553,200——
2020-03-03$16.17$18.302,215,700——
2020-03-02$16.87$19.091,541,000——
2020-02-28$16.02$18.133,792,200——
2020-02-27$16.53$18.712,586,300——
2020-02-26$17.30$19.581,489,100——
2020-02-25$17.66$19.982,212,900——
2020-02-24$18.38$20.801,841,200——
2020-02-21$19.27$21.81965,800——
2020-02-20$19.55$22.121,196,600——
2020-02-19$19.57$22.151,116,600——
2020-02-18$19.39$21.941,371,100——
2020-02-14$19.73$22.331,117,900——
2020-02-13$19.75$22.351,274,500——
2020-02-12$19.54$22.112,913,700——
2020-02-11$18.94$21.431,656,300——
2020-02-10$18.66$21.12649,900——
2020-02-07$18.77$21.241,089,600——
2020-02-06$18.76$21.23990,100——
2020-02-05$18.86$21.341,037,600——
2020-02-04$18.21$20.611,098,000——
2020-02-03$17.96$20.321,233,700——
2020-01-31$17.59$19.911,471,800——
2020-01-30$18.01$20.38799,500——
2020-01-29$17.73$20.06777,300——
2020-01-28$17.70$20.03700,600——
2020-01-27$17.43$19.72984,300——
2020-01-24$17.78$20.12934,700——
2020-01-23$18.04$20.411,536,800——
2020-01-22$18.21$20.611,291,200——
2020-01-21$17.97$20.34902,000——
2020-01-17$18.27$20.67994,900——
2020-01-16$18.32$20.731,403,100——
2020-01-15$17.97$20.34982,300——
2020-01-14$17.93$20.29927,400——
2020-01-13$18.00$20.371,189,400——
2020-01-10$17.76$20.10834,200——
2020-01-09$18.02$20.39942,800——
2020-01-08$17.94$20.30774,100——
2020-01-07$17.85$20.201,293,300——
2020-01-06$17.83$20.18745,800——
2020-01-03$18.00$20.37931,000——
2020-01-02$18.23$20.631,315,900——