Loews Corporation - L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108.73	109.77	109.77	109.82	107.84	586,000
February 19, 2026	108.57	108.35	108.35	109.47	108.01	458,756
February 18, 2026	110.38	108.66	108.66	110.56	108.48	781,600
February 17, 2026	109.62	110.49	110.49	110.67	109.25	770,722
February 13, 2026	109.64	108.78	108.78	109.94	108.48	739,708
February 12, 2026	111.2	110.01	110.01	111.55	109.99	1.07M
February 11, 2026	109.73	110.17	110.17	110.36	108.11	686,000
February 10, 2026	109.59	109.96	109.96	111.6	109.16	780,628
February 09, 2026	112.8	110.9	110.9	114.9	109.99	1.25M
February 06, 2026	111.64	111.27	111.27	112.7	111.09	702,684
February 05, 2026	109.77	110.89	110.89	111.61	109.77	874,664
February 04, 2026	107.85	109.43	109.43	110.17	107.85	1.16M
February 03, 2026	105.58	107.41	107.41	107.41	104.93	711,700
February 02, 2026	105.58	105.78	105.78	106.5	104.82	743,513
January 30, 2026	104.51	105.57	105.57	105.66	103.68	682,200
January 29, 2026	103.49	104.68	104.68	104.68	103.11	689,300
January 28, 2026	101.84	102.81	102.81	103.19	101.84	523,500
January 27, 2026	102.67	102.3	102.3	102.92	101.92	542,900
January 26, 2026	102.3	102.68	102.68	103.49	102.11	567,414
January 23, 2026	102.26	101.86	101.86	102.44	101.08	677,129
January 22, 2026	102.14	102.4	102.4	102.46	101.49	734,539
January 21, 2026	102.65	102.38	102.38	103.4	101.57	731,714
January 20, 2026	102.09	102.3	102.3	103.33	102	940,208
January 16, 2026	102.9	102.49	102.49	103.29	101.89	1.12M
January 15, 2026	103.74	103.16	103.16	104.58	102.68	569,509
January 14, 2026	102.83	103.6	103.6	104.23	102.83	942,200
January 13, 2026	104.58	102.77	102.77	104.61	102.48	604,400
January 12, 2026	104.51	104.52	104.52	105.11	103.84	787,840
January 09, 2026	105.19	104.58	104.58	105.83	104.58	590,800
January 08, 2026	105.54	105.49	105.49	106.91	105.04	695,635
January 07, 2026	105.02	105.45	105.45	105.65	104.68	652,400
January 06, 2026	105.03	105.19	105.19	105.49	103.26	842,900
January 05, 2026	104.1	105.67	105.67	106.16	104.08	521,011
January 02, 2026	105	104.66	104.66	105	103.84	583,351
December 31, 2025	106.19	105.31	105.31	106.24	105.3	636,500
December 30, 2025	106.19	106.19	106.19	106.41	105.97	368,400
December 29, 2025	106.66	106.24	106.24	106.73	105.9	574,349
December 26, 2025	107.3	106.4	106.4	107.55	106.1	349,937
December 24, 2025	107.16	107.33	107.33	107.63	106.95	319,876
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

Loews Corporation (L) NYSE