Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	110.05	110.05	108.05	108.05	108.05	-1.41%	8
Feb 10, 2026	110.82	110.82	108.30	109.59	109.59	-2.24%	25
Feb 9, 2026	109.99	114.66	109.99	112.10	112.10	0.72%	131
Feb 6, 2026	110.66	112.40	110.66	111.30	111.30	0.32%	237
Feb 5, 2026	110.39	111.17	109.94	110.94	110.94	0.85%	505
Feb 4, 2026	106.66	110.00	106.66	110.00	110.00	2.45%	142
Feb 3, 2026	106.73	107.37	104.78	107.37	107.37	1.90%	146
Feb 2, 2026	106.25	106.71	103.55	105.37	105.37	0.07%	167
Jan 30, 2026	104.93	105.30	103.65	105.30	105.30	1.81%	110
Jan 29, 2026	102.10	104.50	102.10	103.43	103.43	0.82%	23
Jan 28, 2026	101.85	103.20	101.29	102.59	102.59	0.10%	27
Jan 27, 2026	102.49	102.49	102.49	102.49	102.49	0.17%	15
Jan 26, 2026	102.96	103.41	102.32	102.32	102.32	1.12%	51
Jan 23, 2026	101.25	101.25	101.19	101.19	101.19	-0.93%	24
Jan 22, 2026	102.23	102.23	102.14	102.14	102.14	-0.21%	5
Jan 21, 2026	102.99	102.99	102.35	102.35	102.35	-0.07%	25
Jan 20, 2026	102.14	103.00	102.14	102.42	102.42	-0.53%	249
Jan 16, 2026	102.96	102.96	102.96	102.96	102.96	-1.27%	82
Jan 15, 2026	104.13	104.28	104.13	104.28	104.28	0.92%	102
Jan 14, 2026	102.32	103.33	102.32	103.33	103.33	0.05%	32
Jan 13, 2026	105.00	105.00	102.96	103.28	103.28	-1.65%	238
Jan 12, 2026	104.39	105.01	104.39	105.01	105.01	-0.43%	33
Jan 9, 2026	104.70	105.83	104.70	105.46	105.46	-1.01%	5
Jan 8, 2026	106.54	106.54	106.54	106.54	106.54	1.23%	2,515
Jan 7, 2026	105.02	105.25	105.02	105.25	105.24	0.41%	2
Jan 6, 2026	105.03	105.40	103.94	104.81	104.81	-0.95%	171
Jan 5, 2026	103.00	105.82	103.00	105.82	105.82	1.65%	262
Jan 2, 2026	104.65	104.73	103.73	104.10	104.10	-1.68%	192
Dec 31, 2025	106.26	106.26	105.88	105.88	105.88	-0.17%	13
Dec 30, 2025	106.24	106.24	106.06	106.06	106.05	-0.08%	5
Dec 29, 2025	106.40	106.40	106.06	106.14	106.14	-1.24%	168
Dec 24, 2025	107.27	107.51	107.27	107.47	107.47	-0.68%	281
Dec 23, 2025	108.08	108.36	108.08	108.21	108.21	0.28%	8
Dec 22, 2025	105.63	108.07	105.63	107.91	107.91	1.27%	215
Dec 19, 2025	105.83	106.56	105.83	106.56	106.56	0.98%	45
Dec 18, 2025	105.71	105.71	105.53	105.53	105.53	0.19%	2
Dec 17, 2025	103.53	105.33	103.53	105.33	105.33	1.57%	26
Dec 16, 2025	105.94	105.94	103.70	103.70	103.70	-0.90%	294
Dec 15, 2025	104.84	105.44	103.79	104.64	104.64	-0.50%	229
Dec 12, 2025	104.75	105.17	104.75	105.17	105.17	0.39%	3
Dec 11, 2025	103.60	104.82	103.60	104.76	104.76	1.84%	13
Dec 10, 2025	102.89	102.89	102.47	102.87	102.87	0.12%	266
Dec 9, 2025	100.91	102.75	100.91	102.75	102.75	0.51%	204
Dec 8, 2025	102.28	102.44	102.23	102.23	102.23	-0.81%	12
Dec 5, 2025	104.33	104.33	103.03	103.07	103.07	-1.75%	74
Dec 4, 2025	105.65	105.71	104.90	104.90	104.90	-0.50%	108
Dec 3, 2025	106.68	106.76	105.28	105.43	105.43	-0.76%	18
Dec 2, 2025	106.93	106.93	105.68	106.24	106.24	-1.90%	52
Dec 1, 2025	107.26	108.41	107.26	108.29	108.29	0.34%	69
Nov 28, 2025	108.26	108.50	107.92	107.92	107.92	-0.75%	45