Loews Corporation - L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	99.23	98.17	98.17	100.15	97.88	770,300
October 15, 2025	102.17	100.31	100.31	102.64	100.21	964,521
October 14, 2025	101.75	102.62	102.62	102.73	101.26	592,636
October 13, 2025	100.75	101.33	101.33	101.79	100.35	876,600
October 10, 2025	102.69	100.86	100.86	102.7	100.75	815,024
October 09, 2025	103.23	102.24	102.24	103.52	101.93	606,707
October 08, 2025	103.2	103.05	103.05	103.47	102.55	415,003
October 07, 2025	102.37	102.99	102.99	103.19	101.82	945,325
October 06, 2025	101.67	102.37	102.37	102.84	101.67	566,155
October 03, 2025	101.24	101.68	101.68	102.41	101.24	899,500
October 02, 2025	99.47	101.67	101.67	101.79	99.47	867,136
October 01, 2025	99.91	100.15	100.15	100.48	99.69	719,900
September 30, 2025	99.71	100.39	100.39	100.7	99.62	671,700
September 29, 2025	100.36	99.67	99.67	100.53	99.08	760,000
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

Loews Corporation (L) NYSE