5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
+0.85%
3 MONTH PERFORMANCE
-6.19%
6 MONTH PERFORMANCE
-4.11%
YEAR-TO-DATE PERFORMANCE
-6.88%
1 YEAR PERFORMANCE
-11.60%
CNA Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $45.85 | $45.06 (-1.72%) | $46.17 | $44.83 | 428.59 K | $12.22 B |
| 12/03/2025 | $46.18 | $46.01 (-0.37%) | $46.41 | $45.65 | 213.64 K | $12.47 B |
| 12/02/2025 | $46.16 | $46.23 (0.15%) | $46.46 | $45.63 | 326.50 K | $12.53 B |
| 12/01/2025 | $46.92 | $46.18 (-1.58%) | $47.04 | $45.99 | 367.23 K | $12.52 B |
| 11/28/2025 | $46.85 | $46.75 (-0.21%) | $47.03 | $46.67 | 134.80 K | $12.67 B |
| 11/26/2025 | $46.75 | $46.93 (0.39%) | $47.18 | $46.75 | 237.50 K | $12.72 B |
| 11/25/2025 | $46.70 | $46.73 (0.06%) | $47.08 | $46.60 | 241.22 K | $12.67 B |
| 11/24/2025 | $46.41 | $46.48 (0.15%) | $46.59 | $46.06 | 350.30 K | $12.60 B |
| 11/21/2025 | $46.32 | $46.48 (0.35%) | $46.89 | $46.32 | 324.43 K | $12.60 B |
| 11/20/2025 | $46.20 | $46.23 (0.06%) | $46.59 | $45.92 | 243.22 K | $12.53 B |
| 11/19/2025 | $46.20 | $46.03 (-0.37%) | $46.38 | $45.83 | 274.22 K | $12.48 B |
| 11/18/2025 | $45.78 | $46.24 (1%) | $46.40 | $45.46 | 260.80 K | $12.54 B |
| 11/17/2025 | $46.06 | $45.79 (-0.59%) | $46.31 | $45.66 | 368.14 K | $12.41 B |
| 11/14/2025 | $46.27 | $46.31 (0.09%) | $46.38 | $45.88 | 283.81 K | $12.55 B |
| 11/13/2025 | $46.08 | $46.18 (0.22%) | $46.47 | $46.07 | 233.90 K | $12.52 B |
| 11/12/2025 | $45.84 | $45.97 (0.28%) | $46.22 | $45.67 | 263.75 K | $12.46 B |
| 11/11/2025 | $45.50 | $46.02 (1.14%) | $46.03 | $45.43 | 378.60 K | $12.48 B |
| 11/10/2025 | $45.03 | $45.34 (0.69%) | $45.60 | $44.71 | 362.40 K | $12.29 B |
| 11/07/2025 | $44.48 | $45.23 (1.69%) | $45.24 | $44.48 | 375.31 K | $12.26 B |
| 11/06/2025 | $44.66 | $44.20 (-1.03%) | $45.00 | $44.18 | 302.10 K | $11.98 B |
| 11/05/2025 | $44.50 | $44.66 (0.36%) | $45.11 | $44.31 | 382.90 K | $12.11 B |
| 11/04/2025 | $44.07 | $44.35 (0.64%) | $44.46 | $43.74 | 373.23 K | $12.02 B |
| 11/03/2025 | $45.28 | $44.05 (-2.72%) | $45.36 | $43.89 | 695.42 K | $11.94 B |
| 10/31/2025 | $44.26 | $44.55 (0.66%) | $44.64 | $44.26 | 610.70 K | $12.08 B |
| 10/30/2025 | $44.23 | $44.61 (0.86%) | $45.00 | $44.17 | 435.72 K | $12.09 B |
| 10/29/2025 | $44.01 | $44.05 (0.09%) | $44.36 | $43.92 | 524.30 K | $11.94 B |
| 10/28/2025 | $45.39 | $44.51 (-1.94%) | $45.41 | $44.24 | 483.10 K | $12.07 B |
| 10/27/2025 | $45.65 | $45.27 (-0.83%) | $45.65 | $45.18 | 392.00 K | $12.27 B |
| 10/24/2025 | $45.47 | $45.41 (-0.13%) | $45.71 | $45.29 | 286.02 K | $12.31 B |
| 10/23/2025 | $45.57 | $45.42 (-0.33%) | $45.60 | $45.13 | 184.90 K | $12.31 B |
| 10/22/2025 | $45.94 | $45.44 (-1.09%) | $45.96 | $45.41 | 376.20 K | $12.32 B |
| 10/21/2025 | $45.57 | $45.71 (0.31%) | $46.00 | $45.23 | 227.43 K | $12.39 B |
| 10/20/2025 | $45.61 | $45.58 (-0.07%) | $45.68 | $45.18 | 248.00 K | $12.36 B |
| 10/17/2025 | $45.37 | $45.52 (0.33%) | $45.76 | $45.15 | 271.20 K | $12.34 B |
| 10/16/2025 | $45.76 | $45.12 (-1.4%) | $45.76 | $45.06 | 304.61 K | $12.23 B |
| 10/15/2025 | $46.93 | $46.26 (-1.43%) | $47.18 | $46.24 | 452.75 K | $12.54 B |
| 10/14/2025 | $46.70 | $47.08 (0.81%) | $47.30 | $46.27 | 318.15 K | $12.76 B |
| 10/13/2025 | $46.58 | $46.48 (-0.21%) | $46.87 | $46.01 | 287.84 K | $12.60 B |
| 10/10/2025 | $46.40 | $46.67 (0.58%) | $46.69 | $46.02 | 527.23 K | $12.65 B |
| 10/09/2025 | $46.91 | $46.07 (-1.79%) | $46.97 | $45.96 | 318.40 K | $12.49 B |
| 10/08/2025 | $47.16 | $46.74 (-0.89%) | $47.35 | $46.72 | 293.34 K | $12.67 B |
| 10/07/2025 | $46.83 | $46.90 (0.15%) | $47.28 | $46.58 | 385.72 K | $12.71 B |
| 10/06/2025 | $46.31 | $46.75 (0.95%) | $46.77 | $46.17 | 411.32 K | $12.67 B |
| 10/03/2025 | $46.14 | $46.39 (0.54%) | $46.69 | $46.11 | 310.20 K | $12.58 B |
| 10/02/2025 | $45.66 | $46.15 (1.07%) | $46.15 | $45.48 | 407.50 K | $12.51 B |
| 10/01/2025 | $46.25 | $45.97 (-0.61%) | $46.46 | $45.97 | 409.40 K | $12.46 B |
| 09/30/2025 | $46.00 | $46.46 (1%) | $46.51 | $45.84 | 465.80 K | $12.60 B |
| 09/29/2025 | $46.35 | $45.96 (-0.84%) | $46.37 | $45.86 | 347.10 K | $12.46 B |
| 09/26/2025 | $46.08 | $46.44 (0.78%) | $46.64 | $46.08 | 311.10 K | $12.59 B |
| 09/25/2025 | $45.95 | $45.68 (-0.59%) | $46.41 | $45.59 | 284.93 K | $12.38 B |
| 09/24/2025 | $45.55 | $46.01 (1.01%) | $46.10 | $45.49 | 333.12 K | $12.47 B |
| 09/23/2025 | $46.07 | $45.67 (-0.87%) | $46.47 | $45.58 | 367.50 K | $12.38 B |
| 09/22/2025 | $45.58 | $46.00 (0.92%) | $46.16 | $45.43 | 557.30 K | $12.47 B |
| 09/19/2025 | $46.43 | $45.51 (-1.98%) | $46.50 | $45.15 | 3.38 M | $12.34 B |
| 09/18/2025 | $45.97 | $46.40 (0.94%) | $46.49 | $45.97 | 237.20 K | $12.58 B |
| 09/17/2025 | $46.02 | $46.15 (0.28%) | $46.58 | $46.02 | 301.70 K | $12.51 B |
| 09/16/2025 | $46.56 | $46.02 (-1.16%) | $46.56 | $45.73 | 572.80 K | $12.48 B |
| 09/15/2025 | $47.51 | $46.67 (-1.77%) | $47.60 | $46.61 | 272.10 K | $12.65 B |
| 09/12/2025 | $47.66 | $47.51 (-0.31%) | $47.98 | $47.46 | 272.00 K | $12.88 B |
| 09/11/2025 | $47.48 | $47.89 (0.86%) | $48.04 | $47.41 | 265.84 K | $12.98 B |
| 09/10/2025 | $47.22 | $47.36 (0.3%) | $47.40 | $46.70 | 376.11 K | $12.84 B |
| 09/09/2025 | $47.75 | $47.28 (-0.98%) | $47.83 | $47.27 | 264.80 K | $12.82 B |
| 09/08/2025 | $47.92 | $47.71 (-0.44%) | $47.95 | $47.39 | 324.13 K | $12.93 B |
| 09/05/2025 | $48.99 | $48.01 (-2%) | $49.04 | $47.93 | 326.65 K | $13.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
