Loews Corporation - L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Loews Corporation (L) NYSE