CNA Financial Stock Price History
NYSE: CNAFinanceProperty-Casualty InsurersUSD
46.17-0.52 (-1.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNA price history at a glance
The price history for CNA Financial (CNA) on this page begins on February 19, 1973, when the stock closed at $5.38; it most recently closed at $46.17 on October 5, 2026. The highest price in this record is $55.71, reached on July 27, 2026; the latest close is 17.1% below that peak. Across the 52 complete calendar years in the table, CNA finished higher in 28 and lower in 24. Its best year was 1975 (+100.0%) and its worst was 1974 (-66.7%).
Over roughly 54 years the share price changed +759.0%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, CNA has gained 0.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $55.71
- Date of high
- Jul 27, 2026
- Low since 1973
- $0.75
- Date of low
- Dec 23, 1974
- 52-week high
- $55.71
- 52-week low
- $41.53
- Last close
- $46.17
CNA returns
1 week
-0.37%
1 month
-2.57%
3 months
-10.00%
6 months
-2.22%
Year to date
-3.29%
1 year
+0.22%
3 years
+14.74%
5 years
+1.81%
CNA price return, excluding dividends.
CNA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.17 | -1.49% |
| 2025 | 46.87 | -1.97% |
| 2024 | 47.81 | +13.00% |
| 2023 | 42.31 | +0.07% |
| 2022 | 42.28 | -4.08% |
| 2021 | 44.08 | +13.14% |
| 2020 | 38.96 | -13.96% |
| 2019 | 45.28 | +1.05% |
| 2018 | 44.81 | -15.53% |
| 2017 | 53.05 | +27.83% |
| 2016 | 41.50 | +18.07% |
| 2015 | 35.15 | -8.63% |
| 2014 | 38.47 | -8.34% |
| 2013 | 41.97 | +43.14% |
| 2012 | 29.32 | +9.61% |
| 2011 | 26.75 | -1.11% |
| 2010 | 27.05 | +12.71% |
| 2009 | 24.00 | +41.01% |
| 2008 | 17.02 | -46.60% |
| 2007 | 31.87 | -20.96% |
| 2006 | 40.32 | +23.19% |
| 2005 | 32.73 | +22.36% |
| 2004 | 26.75 | +9.09% |
| 2003 | 24.52 | -7.33% |
| 2002 | 26.46 | -5.53% |
| 2001 | 28.01 | -27.72% |
| 2000 | 38.75 | -0.48% |
| 1999 | 38.94 | -3.26% |
| 1998 | 40.25 | -5.66% |
| 1997 | 42.67 | +22.49% |
| 1996 | 34.83 | -7.93% |
| 1995 | 37.83 | +74.95% |
| 1994 | 21.63 | -16.29% |
| 1993 | 25.83 | -20.92% |
| 1992 | 32.67 | -2.12% |
| 1991 | 33.38 | +52.28% |
| 1990 | 21.92 | -32.91% |
| 1989 | 32.67 | +61.98% |
| 1988 | 20.17 | +8.76% |
| 1987 | 18.54 | +1.14% |
| 1986 | 18.33 | -13.73% |
| 1985 | 21.25 | +99.22% |
| 1984 | 10.67 | +51.48% |
| 1983 | 7.04 | +21.58% |
| 1982 | 5.79 | +15.83% |
| 1981 | 5.00 | -9.09% |
| 1980 | 5.50 | 0.00% |
| 1979 | 5.50 | +65.00% |
| 1978 | 3.33 | +25.00% |
| 1977 | 2.67 | +3.23% |
| 1976 | 2.58 | +29.16% |
| 1975 | 2.00 | +100.00% |
| 1974 | 1.00 | -66.67% |
| 1973* | 3.00 | -44.19% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
CNA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.60 | 46.67 | 46.14 | 46.17 | -1.11% | |
| 45.92 | 46.95 | 45.72 | 46.69 | +1.81% | |
| 45.96 | 46.49 | 45.84 | 45.86 | -0.76% | |
| 46.13 | 46.76 | 46.06 | 46.21 | 0.00% | |
| 46.21 | 46.58 | 46.04 | 46.21 | -0.28% | |
| 46.22 | 46.42 | 45.84 | 46.34 | +1.00% | |
| 44.86 | 46.09 | 44.84 | 45.88 | +2.23% | |
| 45.93 | 46.17 | 44.85 | 44.88 | -2.41% | |
| 45.10 | 46.11 | 45.00 | 45.99 | +1.21% | |
| 46.04 | 46.13 | 45.41 | 45.44 | -1.17% | |
| 46.26 | 46.35 | 45.75 | 45.98 | -0.28% | |
| 47.40 | 47.60 | 46.02 | 46.11 | -2.12% | |
| 47.34 | 48.45 | 47.06 | 47.11 | -0.76% | |
| 47.79 | 47.95 | 47.01 | 47.47 | -0.67% | |
| 48.09 | 48.61 | 47.75 | 47.79 | -0.48% | |
| 47.88 | 48.27 | 47.50 | 48.02 | -0.37% | |
| 48.14 | 48.32 | 47.72 | 48.20 | +0.25% | |
| 48.22 | 48.71 | 47.50 | 48.08 | -0.70% | |
| 47.95 | 48.51 | 47.62 | 48.42 | +0.69% | |
| 48.08 | 48.64 | 47.69 | 48.09 | +0.88% | |
| 47.93 | 48.09 | 47.14 | 47.67 | +0.40% | |
| 47.83 | 48.11 | 47.10 | 47.48 | +0.19% | |
| 47.68 | 47.75 | 47.24 | 47.39 | -0.80% | |
| 48.07 | 48.33 | 47.61 | 47.77 | -1.44% | |
| 48.91 | 49.45 | 48.45 | 48.47 | -1.40% | |
| 48.88 | 49.43 | 48.63 | 49.16 | +1.24% | |
| 48.98 | 49.30 | 48.03 | 48.56 | -0.25% | |
| 48.77 | 49.16 | 48.25 | 48.68 | +0.23% | |
| 49.14 | 49.24 | 48.53 | 48.57 | -1.50% | |
| 49.20 | 49.34 | 48.78 | 49.31 | +0.80% | |
| 48.76 | 49.21 | 48.12 | 48.92 | -1.07% | |
| 49.24 | 49.71 | 49.19 | 49.45 | +0.63% | |
| 49.66 | 49.80 | 49.01 | 49.14 | -1.03% | |
| 49.30 | 50.32 | 49.30 | 49.65 | +1.37% | |
| 49.75 | 50.08 | 48.98 | 48.98 | -1.01% | |
| 49.72 | 50.24 | 49.44 | 49.48 | -0.72% | |
| 50.44 | 50.60 | 49.59 | 49.84 | -0.97% | |
| 50.60 | 51.07 | 50.21 | 50.33 | +0.66% | |
| 50.42 | 50.94 | 49.97 | 50.00 | -1.96% | |
| 51.09 | 51.39 | 50.84 | 51.00 | -0.29% | |
| 51.00 | 51.19 | 50.63 | 51.15 | +0.95% | |
| 50.45 | 51.18 | 50.45 | 50.67 | -0.39% | |
| 50.94 | 51.38 | 50.55 | 50.87 | -0.78% | |
| 51.65 | 51.95 | 51.02 | 51.27 | -1.44% | |
| 52.11 | 52.45 | 51.55 | 52.02 | -1.14% | |
| 53.01 | 53.01 | 52.15 | 52.62 | +0.53% | |
| 52.85 | 53.46 | 52.25 | 52.34 | -1.17% | |
| 52.59 | 53.40 | 52.01 | 52.96 | -1.18% | |
| 54.45 | 55.25 | 52.50 | 53.59 | +2.13% | |
| 52.71 | 53.30 | 52.42 | 52.47 | -1.48% | |
| 54.95 | 54.95 | 52.95 | 53.26 | -3.44% | |
| 54.92 | 55.57 | 54.76 | 55.16 | -0.27% | |
| 54.51 | 55.71 | 54.51 | 55.31 | +2.09% | |
| 53.65 | 54.60 | 52.99 | 54.18 | +0.97% | |
| 52.23 | 53.77 | 52.14 | 53.66 | +2.76% | |
| 51.72 | 52.36 | 51.34 | 52.22 | +0.71% | |
| 52.56 | 52.56 | 51.53 | 51.85 | -1.46% | |
| 52.60 | 52.74 | 52.01 | 52.62 | -0.55% | |
| 52.24 | 52.99 | 51.85 | 52.91 | +1.22% | |
| 51.97 | 52.98 | 51.89 | 52.27 | +1.65% | |
| 50.11 | 51.43 | 50.11 | 51.42 | +2.88% | |
| 50.78 | 50.95 | 49.53 | 49.98 | -1.83% | |
| 51.44 | 51.94 | 50.74 | 50.91 | -1.93% | |
| 51.81 | 52.18 | 51.53 | 51.91 | +1.19% | |
| 51.07 | 51.48 | 50.73 | 51.30 | +0.77% | |
| 51.57 | 51.62 | 50.56 | 50.91 | -1.03% | |
| 52.14 | 52.26 | 51.00 | 51.44 | -0.69% | |
| 52.15 | 52.86 | 51.74 | 51.80 | +0.23% | |
| 51.07 | 51.77 | 50.83 | 51.68 | +1.00% | |
| 50.00 | 51.22 | 49.61 | 51.17 | +3.08% | |
| 48.93 | 49.78 | 48.77 | 49.64 | +2.12% | |
| 48.91 | 49.14 | 48.53 | 48.61 | -0.69% | |
| 48.18 | 49.00 | 48.18 | 48.95 | +1.22% | |
| 47.25 | 48.44 | 47.22 | 48.36 | +3.03% | |
| 46.75 | 47.61 | 46.34 | 46.94 | 0.00% | |
| 47.04 | 47.47 | 46.75 | 46.94 | +0.04% | |
| 46.15 | 46.98 | 45.68 | 46.92 | +2.53% | |
| 44.86 | 46.01 | 44.82 | 45.76 | +2.79% | |
| 45.53 | 45.53 | 44.50 | 44.52 | -1.70% | |
| 45.17 | 45.81 | 44.94 | 45.29 | -0.53% | |
| 45.31 | 45.69 | 44.92 | 45.53 | +1.36% | |
| 44.83 | 45.37 | 44.76 | 44.92 | -0.44% | |
| 44.73 | 45.20 | 44.47 | 45.12 | +0.60% | |
| 45.26 | 45.39 | 44.81 | 44.85 | +0.11% | |
| 44.43 | 45.11 | 44.14 | 44.80 | +1.96% | |
| 43.54 | 44.26 | 43.43 | 43.94 | +1.48% | |
| 43.39 | 43.49 | 43.07 | 43.30 | -0.82% | |
| 42.63 | 43.84 | 42.63 | 43.66 | +3.66% | |
| 42.30 | 42.87 | 42.00 | 42.12 | +0.50% | |
| 42.29 | 42.42 | 41.81 | 41.91 | -0.78% | |
| 41.85 | 42.70 | 41.85 | 42.24 | +0.81% | |
| 41.53 | 42.16 | 41.53 | 41.90 | -0.38% | |
| 42.10 | 42.58 | 42.02 | 42.06 | -0.68% | |
| 42.62 | 42.94 | 42.21 | 42.35 | -1.03% | |
| 43.62 | 44.08 | 42.65 | 42.79 | -2.15% | |
| 44.11 | 44.33 | 43.70 | 43.73 | -0.73% | |
| 44.46 | 44.49 | 44.02 | 44.05 | -0.63% | |
| 44.28 | 44.45 | 43.74 | 44.33 | -0.23% | |
| 44.31 | 44.57 | 43.89 | 44.43 | +0.41% | |
| 44.39 | 44.81 | 43.87 | 44.25 | -0.38% | |
| 43.20 | 44.63 | 43.20 | 44.42 | +1.58% | |
| 43.66 | 43.93 | 43.34 | 43.73 | +0.99% | |
| 43.00 | 43.53 | 43.00 | 43.30 | +1.52% | |
| 43.26 | 43.62 | 42.48 | 42.65 | -1.57% | |
| 43.29 | 43.53 | 42.80 | 43.33 | +0.46% | |
| 43.71 | 44.02 | 43.03 | 43.13 | -0.94% | |
| 43.79 | 44.00 | 43.30 | 43.54 | -0.41% | |
| 43.18 | 44.00 | 43.18 | 43.72 | +0.67% | |
| 44.76 | 45.19 | 43.35 | 43.43 | -2.47% | |
| 43.56 | 44.97 | 42.77 | 44.53 | +0.70% | |
| 47.93 | 47.93 | 43.09 | 44.22 | -7.95% | |
| 48.34 | 48.79 | 47.89 | 48.04 | -0.39% | |
| 47.43 | 48.50 | 47.43 | 48.23 | +0.92% | |
| 48.43 | 48.54 | 47.53 | 47.79 | -1.91% | |
| 48.53 | 48.92 | 48.19 | 48.72 | +1.50% | |
| 47.93 | 48.59 | 47.83 | 48.00 | -0.37% | |
| 48.55 | 48.78 | 47.99 | 48.18 | -1.17% | |
| 48.29 | 48.95 | 47.97 | 48.75 | +1.44% | |
| 48.06 | 48.13 | 47.41 | 48.06 | -0.23% | |
| 47.67 | 48.46 | 47.47 | 48.17 | +1.03% | |
| 48.27 | 48.64 | 47.56 | 47.68 | -1.08% | |
| 47.64 | 48.58 | 47.64 | 48.20 | +1.09% | |
| 47.30 | 47.69 | 47.28 | 47.68 | +0.51% | |
| 47.20 | 47.71 | 46.95 | 47.44 | +0.40% | |
| 47.25 | 47.60 | 47.02 | 47.25 | -0.69% | |
| 47.12 | 47.62 | 47.08 | 47.58 | +0.76% | |
| 47.63 | 47.88 | 46.96 | 47.22 | -0.99% | |
| 47.09 | 47.82 | 46.73 | 47.69 | +0.59% | |
| 46.79 | 47.44 | 46.72 | 47.41 | +1.98% | |
| 46.46 | 46.88 | 45.98 | 46.49 | +0.26% | |
| 46.18 | 46.50 | 45.92 | 46.37 | +0.28% | |
| 45.68 | 46.46 | 45.44 | 46.24 | +1.14% | |
| 46.04 | 46.04 | 45.55 | 45.72 | -0.44% | |
| 45.99 | 45.99 | 45.28 | 45.92 | +0.66% | |
| 45.23 | 45.84 | 44.96 | 45.62 | +1.65% | |
| 46.06 | 46.06 | 44.74 | 44.88 | -2.07% | |
| 45.69 | 45.91 | 45.62 | 45.83 | +0.64% | |
| 46.00 | 46.08 | 45.49 | 45.54 | -0.48% | |
| 45.49 | 45.96 | 45.44 | 45.76 | +0.62% | |
| 45.75 | 46.11 | 45.37 | 45.48 | +0.26% | |
| 44.93 | 45.37 | 44.68 | 45.36 | +0.53% | |
| 45.89 | 46.09 | 44.97 | 45.12 | -1.53% | |
| 46.65 | 46.65 | 45.80 | 45.82 | -2.03% | |
| 47.38 | 47.61 | 46.76 | 46.77 | -0.19% | |
| 47.01 | 47.47 | 46.54 | 46.86 | +0.58% | |
| 47.23 | 47.48 | 46.58 | 46.59 | +0.13% | |
| 46.54 | 47.26 | 46.21 | 46.53 | -0.81% | |
| 47.42 | 47.48 | 46.74 | 46.91 | -1.37% | |
| 47.36 | 48.18 | 47.21 | 47.56 | +0.02% | |
| 47.93 | 47.94 | 46.94 | 47.55 | -1.27% | |
| 48.17 | 48.21 | 46.88 | 48.16 | -0.37% | |
| 48.74 | 49.04 | 48.05 | 48.34 | -1.35% | |
| 49.35 | 49.35 | 48.44 | 49.00 | -0.87% | |
| 49.27 | 49.64 | 48.56 | 49.43 | -0.30% | |
| 47.90 | 49.71 | 47.90 | 49.58 | +3.25% | |
| 48.01 | 48.25 | 47.43 | 48.02 | +0.10% | |
| 47.78 | 48.18 | 47.24 | 47.97 | +0.93% | |
| 47.29 | 47.65 | 46.93 | 47.53 | +0.89% | |
| 46.88 | 47.48 | 46.77 | 47.11 | +0.53% | |
| 47.45 | 47.85 | 46.51 | 46.86 | -6.22% | |
| 49.39 | 50.12 | 48.98 | 49.97 | +1.67% | |
| 49.30 | 49.78 | 49.00 | 49.15 | -0.34% | |
| 49.64 | 49.86 | 48.85 | 49.32 | -0.68% | |
| 49.07 | 49.87 | 48.88 | 49.66 | +1.99% | |
| 48.77 | 48.84 | 48.21 | 48.69 | -0.45% | |
| 48.81 | 49.17 | 48.36 | 48.91 | +0.74% | |
| 48.24 | 48.84 | 47.65 | 48.55 | -0.51% | |
| 48.15 | 49.11 | 47.65 | 48.80 | -0.67% | |
| 49.94 | 50.72 | 48.65 | 49.13 | -1.40% | |
| 50.00 | 50.70 | 49.81 | 49.83 | -0.54% | |
| 49.65 | 50.52 | 49.65 | 50.10 | +1.19% | |
| 49.03 | 50.31 | 48.75 | 49.51 | +1.58% | |
| 48.21 | 49.25 | 48.16 | 48.74 | +0.81% | |
| 48.11 | 48.45 | 47.87 | 48.35 | +1.02% | |
| 47.82 | 48.09 | 47.31 | 47.86 | +0.17% | |
| 47.48 | 47.89 | 47.39 | 47.78 | +1.16% | |
| 46.58 | 47.38 | 46.53 | 47.23 | +1.05% | |
| 46.96 | 46.96 | 46.54 | 46.74 | -0.60% | |
| 46.47 | 47.20 | 46.35 | 47.02 | +1.62% | |
| 46.15 | 46.42 | 45.72 | 46.27 | -0.06% | |
| 46.13 | 46.44 | 45.88 | 46.30 | -0.24% | |
| 46.55 | 46.79 | 45.81 | 46.41 | +0.02% | |
| 46.22 | 46.93 | 46.21 | 46.40 | +0.04% | |
| 46.42 | 46.50 | 46.04 | 46.38 | -0.09% | |
| 46.32 | 46.73 | 46.23 | 46.42 | +0.52% | |
| 45.54 | 46.24 | 45.54 | 46.18 | +1.67% | |
| 46.29 | 46.43 | 45.21 | 45.42 | -2.07% | |
| 46.41 | 46.82 | 46.09 | 46.38 | +0.06% | |
| 46.97 | 47.30 | 46.27 | 46.35 | -1.40% | |
| 46.68 | 47.52 | 46.68 | 47.01 | +0.94% | |
| 46.57 | 46.73 | 46.34 | 46.57 | -0.11% | |
| 47.17 | 47.17 | 46.24 | 46.62 | -1.73% | |
| 46.52 | 47.77 | 46.52 | 47.44 | +1.22% | |
| 47.62 | 47.62 | 46.52 | 46.87 | -1.82% | |
| 47.83 | 47.94 | 47.62 | 47.74 | -0.35% | |
| 48.01 | 48.07 | 47.70 | 47.91 | -0.25% | |
| 47.84 | 48.12 | 47.69 | 48.03 | +0.57% | |
| 47.90 | 48.14 | 47.54 | 47.76 | -0.25% | |
| 47.73 | 48.05 | 47.70 | 47.88 | +0.06% | |
| 47.98 | 48.19 | 47.75 | 47.85 | +0.04% | |
| 47.28 | 48.10 | 47.21 | 47.83 | +0.84% | |
| 47.67 | 47.94 | 47.42 | 47.43 | -0.79% | |
| 47.43 | 47.85 | 47.28 | 47.81 | +0.38% | |
| 47.02 | 47.80 | 47.02 | 47.63 | +1.06% | |
| 47.47 | 47.56 | 46.72 | 47.13 | -0.34% | |
| 47.03 | 47.40 | 46.83 | 47.29 | +1.55% | |
| 46.65 | 46.75 | 46.40 | 46.57 | +0.41% | |
| 45.35 | 46.60 | 45.29 | 46.38 | +2.86% | |
| 44.69 | 45.13 | 44.54 | 45.09 | +0.94% | |
| 44.16 | 44.73 | 44.16 | 44.67 | +1.13% | |
| 44.15 | 44.25 | 43.80 | 44.17 | -0.18% | |
| 44.92 | 44.93 | 44.16 | 44.25 | -1.80% | |
| 45.85 | 46.21 | 44.83 | 45.06 | -2.06% | |
| 46.18 | 46.41 | 45.65 | 46.01 | -0.48% | |
| 46.16 | 46.46 | 45.63 | 46.23 | +0.11% | |
| 46.92 | 47.04 | 45.99 | 46.18 | -1.22% | |
| 46.85 | 47.03 | 46.67 | 46.75 | -0.38% | |
| 46.75 | 47.18 | 46.75 | 46.93 | +0.43% | |
| 46.70 | 47.08 | 46.60 | 46.73 | +0.54% | |
| 46.41 | 46.59 | 46.06 | 46.48 | 0.00% | |
| 46.32 | 46.89 | 46.32 | 46.48 | +0.54% | |
| 46.20 | 46.59 | 45.92 | 46.23 | +0.43% | |
| 46.20 | 46.38 | 45.83 | 46.03 | -0.45% | |
| 45.78 | 46.40 | 45.46 | 46.24 | +0.98% | |
| 46.06 | 46.31 | 45.66 | 45.79 | -1.12% | |
| 46.27 | 46.38 | 45.88 | 46.31 | +0.28% | |
| 46.08 | 46.47 | 46.07 | 46.18 | +0.46% | |
| 45.84 | 46.22 | 45.67 | 45.97 | -0.11% | |
| 45.50 | 46.03 | 45.43 | 46.02 | +1.50% | |
| 45.03 | 45.60 | 44.71 | 45.34 | +0.24% | |
| 44.48 | 45.24 | 44.48 | 45.23 | +2.33% | |
| 44.66 | 45.00 | 44.18 | 44.20 | -1.03% | |
| 44.50 | 45.11 | 44.31 | 44.66 | +0.70% | |
| 44.07 | 44.46 | 43.74 | 44.35 | +0.68% | |
| 45.28 | 45.36 | 43.89 | 44.05 | -1.12% | |
| 44.26 | 44.64 | 44.26 | 44.55 | -0.13% | |
| 44.23 | 45.00 | 44.17 | 44.61 | +1.27% | |
| 44.01 | 44.36 | 43.92 | 44.05 | -1.03% | |
| 45.39 | 45.41 | 44.24 | 44.51 | -1.68% | |
| 45.65 | 45.65 | 45.18 | 45.27 | -0.31% | |
| 45.47 | 45.71 | 45.29 | 45.41 | -0.02% | |
| 45.57 | 45.60 | 45.13 | 45.42 | -0.04% | |
| 45.94 | 45.96 | 45.41 | 45.44 | -0.59% | |
| 45.57 | 46.00 | 45.23 | 45.71 | +0.29% | |
| 45.61 | 45.68 | 45.18 | 45.58 | +0.13% | |
| 45.37 | 45.76 | 45.15 | 45.52 | +0.89% | |
| 45.76 | 45.76 | 45.06 | 45.12 | -2.46% | |
| 46.93 | 47.18 | 46.24 | 46.26 | -1.74% | |
| 46.70 | 47.30 | 46.27 | 47.08 | +1.29% | |
| 46.58 | 46.87 | 46.01 | 46.48 | -0.41% | |
| 46.40 | 46.69 | 46.02 | 46.67 | +1.30% | |
| 46.91 | 46.97 | 45.96 | 46.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNA chart for longer ranges.