Loews Corporation - L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	104.58	102.77	102.77	104.61	102.48	604,400
January 12, 2026	104.51	104.52	104.52	105.11	103.84	787,840
January 09, 2026	105.19	104.58	104.58	105.83	104.58	590,800
January 08, 2026	105.54	105.49	105.49	106.91	105.04	695,635
January 07, 2026	105.02	105.45	105.45	105.65	104.68	652,400
January 06, 2026	105.03	105.19	105.19	105.49	103.26	842,900
January 05, 2026	104.1	105.67	105.67	106.16	104.08	521,011
January 02, 2026	105	104.66	104.66	105	103.84	583,351
December 31, 2025	106.19	105.31	105.31	106.24	105.3	636,500
December 30, 2025	106.19	106.19	106.19	106.41	105.97	368,400
December 29, 2025	106.66	106.24	106.24	106.73	105.9	574,349
December 26, 2025	107.3	106.4	106.4	107.55	106.1	349,937
December 24, 2025	107.16	107.33	107.33	107.63	106.95	319,876
December 23, 2025	108.36	107.51	107.51	108.39	107.31	679,456
December 22, 2025	106.6	108.08	108.08	108.18	106.17	673,400
December 19, 2025	105.77	106.58	106.58	106.64	105.77	1.65M
December 18, 2025	105.71	105.86	105.86	106.3	105.21	813,000
December 17, 2025	103.99	106.04	106.04	106.22	103.79	892,300
December 16, 2025	105.51	103.96	103.96	105.84	103.53	981,632
December 15, 2025	104.71	105.41	105.41	105.5	104.3	883,900
December 12, 2025	105.13	104.31	104.31	105.19	103.98	634,500
December 11, 2025	102.9	104.65	104.65	105.12	102.83	1.11M
December 10, 2025	102.47	102.61	102.61	103	102.12	1.45M
December 09, 2025	101.58	102.56	102.56	102.93	101.58	1.04M
December 08, 2025	102.91	101.41	101.41	102.91	101.14	1.26M
December 05, 2025	104.59	102.82	102.82	104.59	102.62	870,535
December 04, 2025	105.72	104.49	104.49	106.19	104.28	906,782
December 03, 2025	106.49	105.75	105.75	106.8	105.05	755,116
December 02, 2025	106.82	106.31	106.31	106.95	105.69	733,119
December 01, 2025	107.77	106.4	106.4	108.51	106.31	897,028
November 28, 2025	108.42	107.87	107.87	108.58	107.76	424,327
November 26, 2025	107.75	108.26	108.26	109.06	107.75	689,700
November 25, 2025	107.6	107.95	107.89	108.39	107.18	869,000
November 24, 2025	106.19	107.2	107.14	107.49	105.72	1.51M
November 21, 2025	105.66	106.4	106.4	107.18	105.5	1.19M
November 20, 2025	105.65	104.94	104.94	106.5	104.69	921,433
November 19, 2025	104.79	105.3	105.3	105.68	104.59	661,022
November 18, 2025	104.16	105.12	105.12	105.4	103.69	801,132
November 17, 2025	104.87	104.21	104.21	105.3	103.89	1.2M
November 14, 2025	104.87	104.41	104.41	105.12	103.74	1.19M
November 13, 2025	103.98	104.39	104.39	105.11	103.79	600,900
November 12, 2025	103.45	104.04	104.04	104.7	103.37	554,500
November 11, 2025	103.55	103.74	103.74	103.96	102.74	503,000
November 10, 2025	102.18	103.02	103.02	103.49	101.87	518,200
November 07, 2025	102.03	102.59	102.59	103.14	101.71	706,145
November 06, 2025	101.01	101.63	101.63	102.49	100.98	594,528
November 05, 2025	100.86	100.86	100.86	101.82	100.59	616,628
November 04, 2025	98.18	100.64	100.64	100.78	98.15	768,109
November 03, 2025	101.17	99.42	99.42	102	98.21	899,313
October 31, 2025	99.23	99.56	99.56	99.87	99.04	716,100
October 30, 2025	98.13	99.53	99.53	99.72	98.13	1.04M
October 29, 2025	97.89	97.8	97.8	98.36	97.38	823,952
October 28, 2025	99.8	98.37	98.37	99.89	98.27	749,100
October 27, 2025	100.13	100.06	100.06	100.42	99.67	475,805
October 24, 2025	100.04	100.05	100.05	100.52	99.61	404,028
October 23, 2025	100.43	99.94	99.94	100.43	99.39	558,427
October 22, 2025	99.67	100.01	100.01	100.25	99.24	749,300
October 21, 2025	99.26	99.44	99.44	99.88	99.05	485,800
October 20, 2025	99.14	99.2	99.2	99.56	98.27	568,200
October 17, 2025	98.37	98.83	98.83	98.92	98.15	665,629

Loews Corporation (L) NYSE