5 DAY PERFORMANCE
-1.54%
1 MONTH PERFORMANCE
-0.07%
3 MONTH PERFORMANCE
+1.41%
6 MONTH PERFORMANCE
+6.44%
YEAR-TO-DATE PERFORMANCE
+8.30%
1 YEAR PERFORMANCE
+2.47%
CNO Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $40.44 | $40.29 (-0.37%) | $40.71 | $40.14 | 519.90 K | $3.97 B |
| 12/03/2025 | $40.17 | $40.55 (0.95%) | $40.57 | $40.10 | 671.40 K | $4.00 B |
| 12/02/2025 | $41.07 | $40.09 (-2.39%) | $41.19 | $40.03 | 595.81 K | $3.95 B |
| 12/01/2025 | $40.91 | $40.78 (-0.32%) | $41.14 | $40.69 | 430.22 K | $4.02 B |
| 11/28/2025 | $40.73 | $40.93 (0.49%) | $41.21 | $40.73 | 268.21 K | $4.04 B |
| 11/26/2025 | $41.12 | $41.18 (0.15%) | $41.59 | $41.12 | 536.51 K | $4.06 B |
| 11/25/2025 | $41.13 | $41.18 (0.12%) | $41.96 | $41.05 | 913.80 K | $4.06 B |
| 11/24/2025 | $40.27 | $40.83 (1.39%) | $41.02 | $40.15 | 807.51 K | $4.03 B |
| 11/21/2025 | $40.30 | $40.45 (0.37%) | $40.98 | $39.79 | 829.60 K | $3.99 B |
| 11/20/2025 | $40.13 | $39.77 (-0.9%) | $40.59 | $39.49 | 605.52 K | $3.92 B |
| 11/19/2025 | $40.05 | $39.67 (-0.95%) | $40.22 | $39.41 | 578.40 K | $3.91 B |
| 11/18/2025 | $39.80 | $40.11 (0.78%) | $40.42 | $39.70 | 516.73 K | $3.95 B |
| 11/17/2025 | $41.10 | $39.73 (-3.33%) | $41.23 | $39.69 | 444.70 K | $3.92 B |
| 11/14/2025 | $41.17 | $41.21 (0.1%) | $41.48 | $40.67 | 488.40 K | $4.06 B |
| 11/13/2025 | $41.55 | $41.41 (-0.34%) | $41.83 | $41.25 | 579.70 K | $4.08 B |
| 11/12/2025 | $41.03 | $41.64 (1.49%) | $41.68 | $41.03 | 636.30 K | $4.11 B |
| 11/11/2025 | $41.02 | $40.99 (-0.07%) | $41.28 | $40.92 | 470.10 K | $4.04 B |
| 11/10/2025 | $41.07 | $40.91 (-0.39%) | $41.70 | $40.91 | 586.61 K | $4.03 B |
| 11/07/2025 | $40.44 | $41.25 (2%) | $41.25 | $40.08 | 930.02 K | $4.07 B |
| 11/06/2025 | $40.50 | $40.49 (-0.02%) | $40.92 | $40.13 | 756.21 K | $3.99 B |
| 11/05/2025 | $41.50 | $40.33 (-2.82%) | $41.65 | $40.31 | 732.50 K | $3.98 B |
| 11/04/2025 | $40.55 | $41.31 (1.87%) | $42.00 | $39.19 | 880.50 K | $4.07 B |
| 11/03/2025 | $39.88 | $39.59 (-0.73%) | $39.88 | $39.28 | 584.00 K | $3.90 B |
| 10/31/2025 | $39.75 | $40.02 (0.68%) | $40.07 | $39.53 | 560.20 K | $3.95 B |
| 10/30/2025 | $39.90 | $39.91 (0.03%) | $40.62 | $39.88 | 478.20 K | $4.02 B |
| 10/29/2025 | $39.88 | $39.87 (-0.03%) | $40.32 | $39.62 | 609.10 K | $4.02 B |
| 10/28/2025 | $40.12 | $40.23 (0.27%) | $40.24 | $39.73 | 527.94 K | $4.05 B |
| 10/27/2025 | $40.29 | $40.18 (-0.27%) | $40.49 | $39.87 | 460.90 K | $4.05 B |
| 10/24/2025 | $40.00 | $40.12 (0.3%) | $40.34 | $39.94 | 552.94 K | $4.04 B |
| 10/23/2025 | $39.47 | $39.83 (0.91%) | $40.02 | $39.35 | 395.96 K | $4.01 B |
| 10/22/2025 | $39.79 | $39.51 (-0.7%) | $39.91 | $39.01 | 618.30 K | $3.98 B |
| 10/21/2025 | $39.42 | $39.61 (0.48%) | $39.94 | $39.39 | 355.64 K | $3.99 B |
| 10/20/2025 | $39.08 | $39.50 (1.07%) | $39.62 | $39.03 | 302.94 K | $3.98 B |
| 10/17/2025 | $38.53 | $38.96 (1.12%) | $38.96 | $38.35 | 550.00 K | $3.92 B |
| 10/16/2025 | $39.01 | $38.49 (-1.33%) | $39.12 | $38.22 | 483.50 K | $3.88 B |
| 10/15/2025 | $40.09 | $39.45 (-1.6%) | $40.29 | $39.30 | 471.40 K | $3.97 B |
| 10/14/2025 | $38.84 | $40.07 (3.17%) | $40.16 | $38.84 | 468.34 K | $4.04 B |
| 10/13/2025 | $39.51 | $39.40 (-0.28%) | $39.81 | $39.19 | 379.15 K | $3.97 B |
| 10/10/2025 | $39.59 | $39.28 (-0.78%) | $40.10 | $39.00 | 773.81 K | $3.96 B |
| 10/09/2025 | $40.17 | $40.10 (-0.17%) | $40.30 | $39.68 | 498.51 K | $4.04 B |
| 10/08/2025 | $40.07 | $39.97 (-0.25%) | $40.07 | $39.60 | 515.44 K | $4.03 B |
| 10/07/2025 | $39.58 | $39.82 (0.61%) | $39.96 | $39.58 | 679.11 K | $4.01 B |
| 10/06/2025 | $39.63 | $39.59 (-0.1%) | $39.95 | $39.39 | 426.01 K | $3.99 B |
| 10/03/2025 | $39.22 | $39.58 (0.92%) | $39.67 | $39.22 | 424.24 K | $3.99 B |
| 10/02/2025 | $38.95 | $39.22 (0.69%) | $39.33 | $38.84 | 431.00 K | $3.95 B |
| 10/01/2025 | $39.10 | $39.16 (0.15%) | $39.39 | $38.87 | 592.40 K | $3.95 B |
| 09/30/2025 | $39.45 | $39.55 (0.25%) | $39.77 | $39.15 | 637.10 K | $3.98 B |
| 09/29/2025 | $39.98 | $39.52 (-1.15%) | $39.98 | $39.41 | 519.00 K | $3.98 B |
| 09/26/2025 | $39.44 | $40.07 (1.6%) | $40.14 | $39.44 | 514.03 K | $4.04 B |
| 09/25/2025 | $39.35 | $39.37 (0.05%) | $39.53 | $39.08 | 620.23 K | $3.97 B |
| 09/24/2025 | $39.70 | $39.42 (-0.71%) | $39.98 | $39.27 | 889.60 K | $3.97 B |
| 09/23/2025 | $39.73 | $39.68 (-0.13%) | $40.30 | $39.68 | 798.20 K | $4.00 B |
| 09/22/2025 | $39.43 | $39.80 (0.94%) | $39.88 | $39.29 | 1.02 M | $4.01 B |
| 09/19/2025 | $39.80 | $39.60 (-0.5%) | $39.84 | $39.35 | 3.89 M | $3.99 B |
| 09/18/2025 | $39.00 | $39.58 (1.49%) | $39.75 | $38.99 | 941.43 K | $3.99 B |
| 09/17/2025 | $38.50 | $39.03 (1.38%) | $39.53 | $38.34 | 879.70 K | $3.93 B |
| 09/16/2025 | $39.25 | $38.52 (-1.86%) | $39.50 | $38.32 | 799.35 K | $3.88 B |
| 09/15/2025 | $39.32 | $39.40 (0.2%) | $39.78 | $39.13 | 677.50 K | $3.97 B |
| 09/12/2025 | $39.28 | $39.25 (-0.08%) | $39.58 | $39.18 | 749.51 K | $3.95 B |
| 09/11/2025 | $39.18 | $39.56 (0.97%) | $39.56 | $39.07 | 763.40 K | $3.99 B |
| 09/10/2025 | $39.33 | $39.23 (-0.25%) | $39.44 | $38.94 | 602.00 K | $3.95 B |
| 09/09/2025 | $39.75 | $39.36 (-0.98%) | $39.88 | $39.29 | 668.11 K | $3.97 B |
| 09/08/2025 | $39.74 | $39.71 (-0.08%) | $39.78 | $38.99 | 623.10 K | $4.00 B |
| 09/05/2025 | $40.43 | $39.74 (-1.71%) | $40.67 | $39.51 | 617.90 K | $4.00 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.
