Loews Corporation L
NYSE · United States · Finance
$104.43-1.50 (-1.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $104.43 | -1.42% | $105.70 | $105.96 | $104.42 | 1.06M |
| 2026-09-29 | $105.93 | +0.93% | $104.51 | $105.99 | $104.51 | 791.00K |
| 2026-09-28 | $104.95 | +0.12% | $104.82 | $105.48 | $104.59 | 859.50K |
| 2026-09-25 | $104.82 | -0.24% | $105.31 | $105.31 | $103.92 | 843.60K |
| 2026-09-24 | $105.07 | +0.03% | $105.43 | $106.18 | $104.81 | 858.00K |
| 2026-09-23 | $105.04 | -0.82% | $105.42 | $106.85 | $104.96 | 1.22M |
| 2026-09-22 | $105.91 | -0.79% | $106.65 | $106.67 | $105.36 | 1.77M |
| 2026-09-21 | $106.75 | -0.95% | $109.13 | $109.28 | $106.72 | 1.01M |
| 2026-09-18 | $107.77 | -0.54% | $107.63 | $108.43 | $107.03 | 2.55M |
| 2026-09-17 | $108.36 | -0.40% | $109.07 | $109.59 | $107.79 | 1.21M |
| 2026-09-16 | $108.79 | -0.38% | $109.00 | $109.14 | $107.86 | 1.08M |
| 2026-09-15 | $109.21 | +0.01% | $109.18 | $109.25 | $108.00 | 1.11M |
| 2026-09-14 | $109.20 | +0.38% | $109.97 | $110.28 | $108.45 | 746.70K |
| 2026-09-11 | $108.79 | -0.27% | $109.98 | $110.01 | $108.39 | 1.00M |
| 2026-09-10 | $109.08 | +0.37% | $109.51 | $109.69 | $108.14 | 612.70K |
| 2026-09-09 | $108.68 | +0.40% | $107.66 | $108.93 | $107.66 | 716.30K |
| 2026-09-08 | $108.25 | -0.96% | $108.26 | $108.96 | $107.41 | 863.10K |
| 2026-09-04 | $109.30 | -0.67% | $111.06 | $111.06 | $109.21 | 625.10K |
| 2026-09-03 | $110.04 | +1.01% | $109.58 | $110.48 | $109.48 | 998.30K |
| 2026-09-02 | $108.94 | +0.21% | $109.45 | $110.13 | $108.79 | 886.80K |
| 2026-09-01 | $108.71 | +0.39% | $108.77 | $109.54 | $107.93 | 985.20K |
| 2026-08-31 | $108.29 | -1.30% | $109.54 | $109.60 | $108.25 | 1.52M |
| 2026-08-28 | $109.72 | -0.09% | $110.38 | $110.58 | $109.54 | 490.50K |
| 2026-08-27 | $109.82 | -1.03% | $109.90 | $110.21 | $108.77 | 439.30K |
| 2026-08-26 | $110.96 | +0.14% | $111.18 | $111.83 | $110.92 | 477.30K |
| 2026-08-25 | $110.81 | -0.57% | $111.61 | $111.64 | $110.52 | 579.50K |
| 2026-08-24 | $111.45 | +1.48% | $110.17 | $112.08 | $110.17 | 379.30K |
| 2026-08-21 | $109.83 | -0.79% | $111.46 | $111.46 | $109.77 | 667.50K |
| 2026-08-20 | $110.70 | -0.44% | $111.97 | $111.97 | $110.13 | 540.30K |
| 2026-08-19 | $111.19 | -1.12% | $112.79 | $113.63 | $111.13 | 498.10K |
| 2026-08-18 | $112.45 | +0.06% | $113.60 | $114.06 | $112.45 | 605.20K |
| 2026-08-17 | $112.38 | -0.58% | $112.60 | $114.11 | $112.34 | 798.70K |
| 2026-08-14 | $113.03 | +0.28% | $112.46 | $113.29 | $112.16 | 710.70K |
| 2026-08-13 | $112.72 | -0.36% | $113.85 | $113.87 | $112.50 | 520.20K |
| 2026-08-12 | $113.13 | -0.02% | $114.37 | $114.37 | $111.75 | 485.30K |
| 2026-08-11 | $113.15 | -0.57% | $113.45 | $113.98 | $112.34 | 517.40K |
| 2026-08-10 | $113.80 | -1.50% | $113.22 | $115.44 | $113.22 | 908.60K |
| 2026-08-07 | $115.53 | -0.39% | $115.21 | $115.76 | $114.24 | 453.00K |
| 2026-08-06 | $115.98 | +0.21% | $116.80 | $116.90 | $114.96 | 789.40K |
| 2026-08-05 | $115.74 | -0.21% | $117.01 | $117.01 | $114.29 | 668.10K |
| 2026-08-04 | $115.98 | -0.23% | $115.50 | $116.25 | $114.00 | 615.90K |
| 2026-08-03 | $116.25 | +0.21% | $116.16 | $117.66 | $115.35 | 794.60K |
| 2026-07-31 | $116.01 | -0.31% | $115.68 | $117.21 | $115.01 | 840.00K |
| 2026-07-30 | $116.37 | -2.16% | $117.64 | $118.33 | $115.53 | 755.30K |
| 2026-07-29 | $118.94 | -0.39% | $120.18 | $120.18 | $118.45 | 1.24M |
| 2026-07-28 | $119.40 | +0.73% | $119.36 | $121.01 | $118.73 | 864.10K |
| 2026-07-27 | $118.54 | +0.54% | $119.02 | $119.02 | $117.20 | 734.40K |
| 2026-07-24 | $117.90 | +1.96% | $114.46 | $118.26 | $114.46 | 641.20K |
| 2026-07-23 | $115.63 | +0.81% | $115.07 | $115.69 | $113.60 | 445.20K |
| 2026-07-22 | $114.70 | +0.10% | $113.31 | $115.01 | $113.31 | 772.40K |
| 2026-07-21 | $114.59 | 0.00% | $114.43 | $114.83 | $113.66 | 666.90K |
| 2026-07-20 | $114.59 | +0.12% | $114.42 | $115.27 | $114.37 | 816.00K |
| 2026-07-17 | $114.45 | +0.49% | $115.62 | $116.97 | $114.17 | 902.20K |
| 2026-07-16 | $113.89 | +1.22% | $112.79 | $114.37 | $112.79 | 769.50K |
| 2026-07-15 | $112.52 | -1.70% | $113.14 | $113.69 | $111.48 | 664.50K |
| 2026-07-14 | $114.47 | -1.74% | $116.01 | $117.16 | $114.30 | 965.70K |
| 2026-07-13 | $116.50 | +1.31% | $115.94 | $116.76 | $114.48 | 888.00K |
| 2026-07-10 | $114.99 | -0.14% | $115.19 | $116.08 | $114.44 | 555.50K |
| 2026-07-09 | $115.15 | -0.04% | $115.54 | $115.67 | $114.16 | 878.00K |
| 2026-07-08 | $115.20 | -1.50% | $117.43 | $117.43 | $115.01 | 912.10K |
| 2026-07-07 | $116.95 | +0.56% | $117.00 | $119.10 | $116.57 | 1.14M |
| 2026-07-06 | $116.30 | -0.19% | $116.60 | $116.70 | $115.78 | 606.80K |
| 2026-07-02 | $116.52 | +2.10% | $114.62 | $116.58 | $113.54 | 644.80K |
| 2026-07-01 | $114.12 | +0.80% | $113.64 | $115.10 | $113.50 | 770.00K |
| 2026-06-30 | $113.21 | -0.42% | $113.77 | $114.29 | $112.94 | 755.80K |
| 2026-06-29 | $113.69 | +0.39% | $113.54 | $114.39 | $113.05 | 814.40K |
| 2026-06-26 | $113.25 | +2.12% | $109.59 | $113.37 | $109.59 | 1.18M |
| 2026-06-25 | $110.90 | -0.91% | $111.73 | $113.16 | $110.69 | 762.70K |
| 2026-06-24 | $111.92 | +1.21% | $110.98 | $112.31 | $110.35 | 1.21M |
| 2026-06-23 | $110.58 | +2.27% | $109.15 | $110.67 | $108.14 | 923.60K |
| 2026-06-22 | $108.13 | +0.79% | $107.49 | $109.10 | $107.02 | 1.15M |
| 2026-06-18 | $107.28 | -0.37% | $107.71 | $107.95 | $106.58 | 1.71M |
| 2026-06-17 | $107.68 | -0.89% | $107.68 | $108.97 | $107.13 | 1.02M |
| 2026-06-16 | $108.65 | +0.34% | $108.92 | $109.25 | $107.88 | 969.10K |
| 2026-06-15 | $108.28 | +0.15% | $107.64 | $108.73 | $107.64 | 810.60K |
| 2026-06-12 | $108.12 | +0.70% | $107.71 | $108.41 | $106.92 | 760.30K |
| 2026-06-11 | $107.37 | -0.63% | $108.54 | $108.63 | $107.28 | 924.50K |
| 2026-06-10 | $108.05 | +1.03% | $107.75 | $109.32 | $107.40 | 656.50K |
| 2026-06-09 | $106.95 | +0.92% | $106.35 | $107.77 | $106.15 | 799.10K |
| 2026-06-08 | $105.97 | -1.49% | $106.82 | $107.68 | $105.95 | 662.90K |
| 2026-06-05 | $107.57 | +2.43% | $105.81 | $108.04 | $105.17 | 751.00K |
| 2026-06-04 | $105.02 | +0.54% | $105.69 | $106.48 | $104.63 | 1.12M |
| 2026-06-03 | $104.46 | -0.45% | $104.77 | $105.75 | $104.38 | 1.04M |
| 2026-06-02 | $104.93 | +1.06% | $103.68 | $106.12 | $103.38 | 1.06M |
| 2026-06-01 | $103.83 | +0.27% | $102.70 | $104.60 | $102.17 | 1.14M |
| 2026-05-29 | $103.55 | -1.21% | $104.48 | $105.23 | $103.47 | 2.57M |
| 2026-05-28 | $104.82 | -2.02% | $106.09 | $106.42 | $104.46 | 833.40K |
| 2026-05-27 | $106.98 | -1.93% | $108.79 | $109.39 | $106.67 | 759.40K |
| 2026-05-26 | $109.09 | +0.20% | $108.61 | $109.78 | $108.47 | 546.30K |
| 2026-05-22 | $108.87 | -0.28% | $109.18 | $110.09 | $108.47 | 701.30K |