Loews Corporation - L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Loews Corporation (L) NYSE