Loews Corporation - L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	99.65	100.3	100.3	100.57	99.65	702,500
September 25, 2025	99.32	99.02	99.02	100.05	98.76	816,162
September 24, 2025	97.82	99.26	99.26	99.38	97.82	789,401
September 23, 2025	97.06	98	98	98.37	97	1.11M
September 22, 2025	96.35	97.24	97.24	97.44	96.17	911,900
September 19, 2025	97.38	96.69	96.69	97.38	96.51	2.31M
September 18, 2025	96.28	97.04	97.04	97.49	95.95	971,300
September 17, 2025	96.12	96.79	96.79	97.23	96.12	798,900
September 16, 2025	96.94	95.89	95.89	97.1	95.71	829,421
September 15, 2025	97.64	96.92	96.92	97.84	96.79	635,514
September 12, 2025	97.75	97.65	97.65	98.33	97.44	770,614
September 11, 2025	96.03	98.05	98.05	98.18	95.96	579,800
September 10, 2025	95.54	96.12	96.12	96.15	95.29	714,827
September 09, 2025	95.76	95.91	95.91	96.36	95.76	586,729
September 08, 2025	96.33	96.02	96.02	96.33	95.1	898,248
September 05, 2025	97.47	96.64	96.64	97.77	96.09	770,500
September 04, 2025	97.45	97.53	97.53	97.75	97.13	506,087
September 03, 2025	95.77	96.88	96.88	96.96	95.71	700,300
September 02, 2025	96.61	96.22	96.22	96.82	95.61	724,200
August 29, 2025	96.85	96.8	96.8	97.35	96.49	556,232
August 28, 2025	96.42	96.52	96.52	96.59	95.84	617,600
August 27, 2025	95.89	96.37	96.37	96.73	95.78	617,200
August 26, 2025	95.34	95.9	95.9	95.9	95.11	1.64M
August 25, 2025	96.04	95.65	95.65	96.24	95.46	634,712
August 22, 2025	96.91	96.3	96.3	97.41	96.02	766,100
August 21, 2025	96.5	96.36	96.36	97.09	96.28	830,902
August 20, 2025	96.25	96.7	96.7	97.13	96.12	869,419
August 19, 2025	94.53	95.95	95.89	96	94.53	750,900
August 18, 2025	95.01	94.59	94.59	95.09	94.36	853,199
August 15, 2025	95.85	95	95	96.1	94.97	947,339
August 14, 2025	95.42	95.58	95.58	95.79	94.86	647,427
August 13, 2025	94.44	95.41	95.41	95.57	94.31	632,200
August 12, 2025	94.11	94.32	94.32	94.49	93.73	543,100
August 11, 2025	93.96	93.68	93.68	94.23	93.25	673,234
August 08, 2025	93.8	93.77	93.77	94.24	93.35	536,605
August 07, 2025	94.23	93.23	93.23	94.44	92.93	555,900
August 06, 2025	93.67	94.08	94.08	94.62	93.4	950,700
August 05, 2025	92.99	93.3	93.3	93.55	92.25	638,026
August 04, 2025	91.4	92.82	92.82	93.11	90.53	823,521
August 01, 2025	90.52	90.29	90.29	90.52	89.32	984,817
July 31, 2025	89.87	90.54	90.54	91.38	89.76	994,601
July 30, 2025	91.1	90.29	90.29	91.22	89.82	709,051
July 29, 2025	91.24	91.12	91.12	91.76	90.81	611,215
July 28, 2025	91.43	90.4	90.4	91.73	90.25	587,300
July 25, 2025	91.25	91.66	91.66	91.98	91.25	436,700
July 24, 2025	91.69	91.26	91.26	91.92	91.12	483,200
July 23, 2025	92.43	92.01	92.01	92.64	91.29	528,900
July 22, 2025	91.51	92.02	92.02	92.3	91.04	1.65M
July 21, 2025	92.77	91.32	91.32	93.12	91.23	537,600
July 18, 2025	92.3	92.38	92.38	93.23	92.09	950,800
July 17, 2025	90.76	92.18	92.18	92.37	90.72	827,032
July 16, 2025	90.23	90.94	90.94	91.02	89.93	809,500
July 15, 2025	91.12	89.82	89.82	91.5	89.81	790,600
July 14, 2025	90.29	91.63	91.63	91.7	90.26	746,524
July 11, 2025	89.96	90.59	90.59	90.95	89.77	862,231
July 10, 2025	90.35	90.5	90.5	90.87	89.92	990,000
July 09, 2025	91.9	90.97	90.97	91.9	90.86	913,500
July 08, 2025	91.02	91.67	91.67	92.29	90.95	857,822
July 07, 2025	92.17	91.45	91.45	92.85	91.13	924,200
July 03, 2025	91.37	92.39	92.39	92.6	91.37	500,800

Loews Corporation (L) NYSE