Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	107.76	108.93	106.63	108.93	108.93	-0.17%	394
Mar 11, 2026	108.30	109.12	108.30	109.12	109.12	-0.93%	4
Mar 10, 2026	109.00	110.14	108.22	110.14	110.14	2.07%	12
Mar 9, 2026	108.04	108.51	107.91	107.91	107.91	0.05%	174
Mar 6, 2026	109.37	111.27	107.62	107.85	107.85	-2.12%	107
Mar 5, 2026	112.38	112.38	110.08	110.19	110.18	-0.50%	110
Mar 4, 2026	109.96	112.06	109.96	110.74	110.74	1.29%	10
Mar 3, 2026	112.18	112.18	108.61	109.33	109.33	-1.87%	916
Mar 2, 2026	109.57	111.41	108.50	111.41	111.41	1.50%	90
Feb 27, 2026	111.13	111.13	109.00	109.76	109.76	0.02%	46
Feb 26, 2026	110.78	110.78	109.65	109.74	109.74	0.48%	153
Feb 25, 2026	109.77	110.17	108.32	109.22	109.22	0.22%	46,092
Feb 24, 2026	109.04	109.05	106.18	108.98	108.92	0.28%	72
Feb 23, 2026	109.77	110.73	108.68	108.68	108.61	-0.48%	74
Feb 20, 2026	107.27	109.20	107.27	109.20	109.14	-0.05%	45
Feb 19, 2026	109.09	109.48	108.95	109.26	109.19	0.41%	213
Feb 18, 2026	110.00	110.46	108.81	108.81	108.75	-1.43%	41
Feb 17, 2026	109.25	110.64	108.78	110.39	110.33	1.09%	8
Feb 13, 2026	110.62	110.62	109.05	109.20	109.14	-0.97%	66
Feb 12, 2026	110.37	112.07	110.27	110.27	110.21	2.05%	11
Feb 11, 2026	110.05	110.05	108.05	108.05	107.99	-1.41%	8
Feb 10, 2026	110.82	110.82	108.30	109.59	109.53	-2.24%	25
Feb 9, 2026	109.99	114.66	109.99	112.10	112.04	0.72%	131
Feb 6, 2026	110.66	112.40	110.66	111.30	111.23	0.32%	237
Feb 5, 2026	110.39	111.17	109.94	110.94	110.88	0.85%	505
Feb 4, 2026	106.66	110.00	106.66	110.00	109.94	2.45%	142
Feb 3, 2026	106.73	107.37	104.78	107.37	107.31	1.90%	146
Feb 2, 2026	106.25	106.71	103.55	105.37	105.31	0.07%	167
Jan 30, 2026	104.93	105.30	103.65	105.30	105.24	1.81%	110
Jan 29, 2026	102.10	104.50	102.10	103.43	103.37	0.82%	23
Jan 28, 2026	101.85	103.20	101.29	102.59	102.53	0.10%	27
Jan 27, 2026	102.49	102.49	102.49	102.49	102.43	0.17%	15
Jan 26, 2026	102.96	103.41	102.32	102.32	102.26	1.12%	51
Jan 23, 2026	101.25	101.25	101.19	101.19	101.13	-0.93%	24
Jan 22, 2026	102.23	102.23	102.14	102.14	102.08	-0.21%	5
Jan 21, 2026	102.99	102.99	102.35	102.35	102.29	-0.07%	25
Jan 20, 2026	102.14	103.00	102.14	102.42	102.36	-0.53%	249
Jan 16, 2026	102.96	102.96	102.96	102.96	102.90	-1.27%	82
Jan 15, 2026	104.13	104.28	104.13	104.28	104.22	0.92%	102
Jan 14, 2026	102.32	103.33	102.32	103.33	103.27	0.05%	32
Jan 13, 2026	105.00	105.00	102.96	103.28	103.22	-1.65%	238
Jan 12, 2026	104.39	105.01	104.39	105.01	104.95	-0.43%	33
Jan 9, 2026	104.70	105.83	104.70	105.46	105.40	-1.01%	5
Jan 8, 2026	106.54	106.54	106.54	106.54	106.48	1.23%	2,515
Jan 7, 2026	105.02	105.25	105.02	105.25	105.18	0.41%	2
Jan 6, 2026	105.03	105.40	103.94	104.81	104.75	-0.95%	171
Jan 5, 2026	103.00	105.82	103.00	105.82	105.76	1.65%	262
Jan 2, 2026	104.65	104.73	103.73	104.10	104.04	-1.68%	192
Dec 31, 2025	106.26	106.26	105.88	105.88	105.82	-0.17%	13
Dec 30, 2025	106.24	106.24	106.06	106.06	105.99	-0.08%	5