Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	97.77	97.77	96.30	96.30	96.30	-1.14%	40
Sep 4, 2025	97.45	97.64	97.37	97.41	97.41	1.23%	1,302
Sep 3, 2025	96.11	96.22	95.39	96.22	96.22	0.02%	59,202
Sep 2, 2025	96.78	96.78	96.16	96.21	96.21	-0.83%	96
Aug 29, 2025	96.52	97.21	96.52	97.01	97.01	0.65%	30
Aug 28, 2025	96.42	96.58	95.98	96.38	96.38	-0.12%	26
Aug 27, 2025	96.05	96.50	96.05	96.50	96.50	0.81%	7
Aug 25, 2025	95.75	96.16	95.56	95.73	95.73	-1.09%	44
Aug 22, 2025	96.88	96.88	96.54	96.78	96.78	0.12%	131
Aug 21, 2025	95.94	97.00	95.94	96.66	96.66	-0.39%	129
Aug 20, 2025	96.26	97.04	95.95	97.04	97.04	2.08%	213
Aug 19, 2025	95.14	95.14	94.15	95.06	95.00	0.47%	9
Aug 18, 2025	94.83	94.83	94.43	94.62	94.55	-1.07%	87
Aug 15, 2025	95.92	96.03	95.58	95.64	95.58	0.44%	17
Aug 14, 2025	95.03	95.66	94.93	95.22	95.16	0.57%	2
Aug 13, 2025	94.50	94.68	94.50	94.68	94.62	0.96%	4
Aug 12, 2025	94.13	94.13	93.51	93.78	93.72	0.41%	20
Aug 11, 2025	93.39	94.42	93.39	93.40	93.33	-0.25%	17
Aug 8, 2025	93.74	93.97	93.51	93.63	93.57	0.42%	3
Aug 7, 2025	94.60	94.60	93.17	93.24	93.18	-0.75%	38
Aug 6, 2025	93.70	94.46	93.62	93.94	93.88	0.92%	129
Aug 5, 2025	93.31	93.31	92.23	93.09	93.03	0.33%	526
Aug 4, 2025	91.63	93.00	91.41	92.78	92.72	3.45%	39
Aug 1, 2025	90.52	90.52	89.39	89.69	89.63	-1.61%	230
Jul 31, 2025	90.88	91.16	89.82	91.16	91.10	0.68%	19
Jul 30, 2025	90.80	91.10	90.48	90.54	90.48	-1.16%	97
Jul 29, 2025	91.53	91.65	91.41	91.60	91.54	0.87%	13
Jul 28, 2025	92.10	92.10	90.81	90.81	90.75	-0.83%	176
Jul 25, 2025	91.95	91.95	91.35	91.58	91.52	0.22%	21
Jul 24, 2025	91.37	92.05	91.37	91.37	91.31	-0.67%	19
Jul 23, 2025	91.99	91.99	91.99	91.99	91.92	1.45%	31
Jul 22, 2025	90.67	90.67	90.67	90.67	90.61	-1.60%	4
Jul 21, 2025	93.12	93.12	92.01	92.14	92.08	0.76%	46
Jul 17, 2025	90.91	91.45	90.91	91.45	91.39	0.81%	22
Jul 16, 2025	90.72	90.72	90.72	90.72	90.66	0.57%	5
Jul 15, 2025	91.11	91.22	90.20	90.20	90.14	-1.10%	81
Jul 14, 2025	90.59	91.20	90.09	91.20	91.14	1.50%	77
Jul 11, 2025	90.27	90.27	89.85	89.85	89.79	-0.98%	10
Jul 10, 2025	90.25	90.74	90.25	90.74	90.68	-0.36%	801
Jul 9, 2025	91.77	91.77	91.07	91.07	91.01	-0.40%	15
Jul 8, 2025	91.56	91.57	91.40	91.44	91.38	-0.33%	17
Jul 7, 2025	92.25	92.62	91.74	91.74	91.68	-0.56%	99
Jul 3, 2025	92.42	92.42	91.97	92.26	92.20	1.57%	10
Jul 2, 2025	90.92	91.74	89.90	90.83	90.77	-0.93%	145
Jul 1, 2025	91.48	91.71	91.48	91.69	91.63	0.46%	3
Jun 30, 2025	91.06	91.41	91.06	91.27	91.21	1.01%	40
Jun 27, 2025	89.89	90.36	89.89	90.36	90.30	0.52%	3
Jun 26, 2025	89.80	89.89	89.25	89.89	89.83	1.05%	3
Jun 25, 2025	89.74	89.74	88.96	88.96	88.90	-1.40%	318
Jun 24, 2025	90.22	90.22	90.22	90.22	90.16	0.08%	33