Loews Corp (L)

108.71
+0.42 (0.39%)
NYSE· Last Trade: Sep 1st, 4:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Loews Corp (L)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026109.54109.60108.25108.291,521,732108.29
8/28/2026110.38110.58109.54109.72490,543109.72
8/27/2026109.90110.20108.77109.82439,573109.82
8/26/2026111.18111.83110.92110.96477,325110.96
8/25/2026111.61111.64110.52110.81579,559110.81
8/24/2026110.17112.08110.17111.45379,339111.45
8/21/2026111.46111.46109.77109.83667,477109.83
8/20/2026111.97111.97110.13110.70540,342110.70
8/19/2026112.79113.63111.13111.19498,122111.19
8/18/2026113.60114.06112.45112.45605,188112.39
8/17/2026112.60114.11112.34112.38798,700112.32
8/14/2026112.46113.29112.16113.03710,747112.97
8/13/2026113.85113.87112.50112.72520,198112.66
8/12/2026114.37114.37111.75113.13485,300113.07
8/11/2026113.45113.98112.34113.15517,405113.09
8/10/2026113.22115.44113.22113.80908,642113.74
8/07/2026115.21115.76114.24115.53452,971115.47
8/06/2026116.80116.89114.95115.98789,389115.92
8/05/2026117.01117.01114.29115.74668,108115.67
8/04/2026115.50116.25114.00115.98615,886115.92
8/03/2026116.16117.66115.35116.25794,655116.19
7/31/2026115.68117.20115.01116.01840,268115.94
7/30/2026117.64118.33115.53116.37755,344116.31
7/29/2026120.18120.18118.45118.941,243,866118.87
7/28/2026119.36121.01118.73119.40864,127119.33
7/27/2026119.02119.02117.20118.54734,393118.47
7/24/2026114.46118.26114.46117.90641,245117.83
7/23/2026115.07115.69113.60115.63445,150115.56
7/22/2026113.31115.01113.31114.70772,418114.64
7/21/2026114.43114.83113.66114.59666,960114.53
7/20/2026114.42115.27114.36114.59846,350114.53
7/17/2026115.62116.97114.17114.45902,178114.39
7/16/2026112.79114.37112.79113.89771,893113.83
7/15/2026113.14113.69111.48112.52664,501112.46
7/14/2026116.01117.16114.30114.47965,739114.41
7/13/2026115.94116.76114.48116.50887,998116.44
7/10/2026115.19116.08114.44114.99555,509114.93
7/09/2026115.54115.67114.16115.15877,964115.08
7/08/2026117.43117.43115.01115.20912,123115.14
7/07/2026117.00119.10116.57116.951,143,229116.88
7/06/2026116.60116.70115.78116.30597,979116.23
7/02/2026114.62116.58113.54116.52653,655116.45
7/01/2026113.64115.10113.50114.12770,015114.06
6/30/2026113.77114.29112.94113.21755,754113.15
6/29/2026113.54114.39113.05113.69814,440113.63
6/26/2026109.59113.37109.59113.251,184,842113.19
6/25/2026111.73113.16110.69110.90762,730110.84
6/24/2026110.98112.31110.35111.921,212,810111.86
6/23/2026109.15110.67108.14110.58923,609110.52
6/22/2026107.49109.10107.02108.131,152,937108.07
6/18/2026107.71107.95106.58107.281,707,762107.22
6/17/2026107.68108.97107.13107.681,022,636107.62
6/16/2026108.92109.25107.88108.65969,069108.59
6/15/2026107.64108.73107.64108.28810,572108.22
6/12/2026107.71108.41106.92108.12760,311108.06
6/11/2026108.54108.63107.28107.37924,938107.31
6/10/2026107.75109.31107.39108.05656,524107.99
6/09/2026106.35107.77106.15106.95799,076106.89
6/08/2026106.82107.68105.95105.97662,912105.91
6/05/2026105.81108.04105.17107.57750,993107.51
6/04/2026105.69106.48104.63105.021,123,319104.96
6/03/2026104.77105.75104.38104.461,038,681104.40
6/02/2026103.68106.12103.38104.931,055,579104.87
6/01/2026102.70104.60102.17103.831,137,628103.77