Loews Corporation - L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	92.14	91.34	91.34	92.2	89.42	898,606
July 01, 2025	91.48	92.32	92.32	92.49	91.24	890,139
June 30, 2025	90.37	91.66	91.66	91.89	90.21	1.03M
June 27, 2025	89.89	90.4	90.4	90.76	89.46	1.3M
June 26, 2025	89.35	90.04	90.04	90.14	89.2	750,388
June 25, 2025	89.74	88.9	88.9	89.74	88.76	718,792
June 24, 2025	90.8	89.98	89.98	90.9	89.83	808,014
June 23, 2025	89.26	90.67	90.67	90.72	88.77	897,227
June 20, 2025	88.61	89.16	89.16	89.38	88.36	2.11M
June 18, 2025	88.27	88.33	88.33	88.94	88.12	1.3M
June 17, 2025	88.13	88.27	88.27	88.77	87.83	1.2M
June 16, 2025	89.05	88.6	88.6	89.48	88.44	797,600
June 13, 2025	88.91	88.66	88.66	89.08	88.2	783,114
June 12, 2025	88.18	89.18	89.18	89.29	88.17	622,638
June 11, 2025	87.96	88.55	88.55	88.92	87.68	799,135
June 10, 2025	87.95	88.15	88.15	88.71	87.64	878,200
June 09, 2025	89.15	88.36	88.36	89.58	86.77	933,000
June 06, 2025	89.37	89.14	89.14	89.53	88.49	423,171
June 05, 2025	88.11	88.61	88.61	88.77	87.73	724,800
June 04, 2025	89.6	88.21	88.21	89.77	88.13	791,329
June 03, 2025	89.26	89.62	89.62	89.79	87.86	594,026
June 02, 2025	88.74	89.67	89.67	89.7	88.19	603,000
May 30, 2025	88.57	89.29	89.29	89.46	88.09	1.6M
May 29, 2025	88.01	88.71	88.71	88.76	88.01	585,033
May 28, 2025	88.8	88.1	88.1	89.05	87.99	755,275
May 27, 2025	88.5	89.07	89.01	89.13	87.89	611,626
May 23, 2025	87.09	87.88	87.82	88.2	86.82	764,043
May 22, 2025	87.7	87.59	87.53	88.03	86.83	606,544

Loews Corporation (L) NYSE