Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	105.19	105.83	104.58	104.58	104.58	-0.86%	587,216
Jan 8, 2026	105.54	106.91	105.04	105.49	105.49	0.04%	695,601
Jan 7, 2026	105.02	105.65	104.68	105.45	105.45	0.25%	650,242
Jan 6, 2026	105.03	105.49	103.26	105.19	105.19	-0.45%	842,877
Jan 5, 2026	104.10	106.16	104.08	105.67	105.67	0.97%	521,004
Jan 2, 2026	105.00	105.00	103.84	104.66	104.66	-0.62%	583,065
Dec 31, 2025	106.19	106.24	105.30	105.31	105.31	-0.83%	627,826
Dec 30, 2025	106.19	106.41	105.97	106.19	106.19	-0.05%	366,286
Dec 29, 2025	106.66	106.73	105.90	106.24	106.24	-0.15%	574,343
Dec 26, 2025	107.30	107.55	106.10	106.40	106.40	-0.87%	342,256
Dec 24, 2025	107.27	107.63	106.95	107.33	107.33	-0.17%	323,412
Dec 23, 2025	108.36	108.39	107.31	107.51	107.51	-0.53%	678,947
Dec 22, 2025	106.60	108.18	106.17	108.08	108.08	1.41%	665,642
Dec 19, 2025	105.77	106.64	105.77	106.58	106.58	0.68%	1,653,077
Dec 18, 2025	105.71	106.30	105.21	105.86	105.86	-0.17%	812,963
Dec 17, 2025	103.99	106.22	103.79	106.04	106.04	2.00%	892,299
Dec 16, 2025	105.51	105.84	103.53	103.96	103.96	-1.38%	981,632
Dec 15, 2025	104.71	105.50	104.30	105.41	105.41	1.05%	883,875
Dec 12, 2025	105.13	105.19	103.98	104.31	104.31	-0.32%	634,500
Dec 11, 2025	102.90	105.12	102.83	104.65	104.65	1.99%	1,112,026
Dec 10, 2025	102.47	103.00	102.12	102.61	102.61	0.05%	1,445,200
Dec 9, 2025	101.58	102.93	101.58	102.56	102.56	1.13%	1,043,785
Dec 8, 2025	102.91	102.91	101.14	101.41	101.41	-1.37%	1,255,092
Dec 5, 2025	104.59	104.59	102.62	102.82	102.82	-1.60%	870,535
Dec 4, 2025	105.72	106.19	104.28	104.49	104.49	-1.19%	918,278
Dec 3, 2025	106.49	106.80	105.05	105.75	105.75	-0.53%	755,116
Dec 2, 2025	106.82	106.95	105.69	106.31	106.31	-0.08%	733,119
Dec 1, 2025	107.77	108.51	106.31	106.40	106.40	-1.36%	897,028
Nov 28, 2025	108.42	108.58	107.76	107.87	107.87	-0.36%	424,327
Nov 26, 2025	107.75	109.06	107.75	108.26	108.26	0.29%	689,661
Nov 25, 2025	107.60	108.39	107.18	107.95	107.89	0.70%	868,987
Nov 24, 2025	106.19	107.49	105.72	107.20	107.14	0.75%	1,506,358
Nov 21, 2025	105.66	107.18	105.50	106.40	106.34	1.39%	1,194,491
Nov 20, 2025	105.65	106.50	104.69	104.94	104.88	-0.34%	921,433
Nov 19, 2025	104.79	105.68	104.59	105.30	105.24	0.17%	661,022
Nov 18, 2025	104.16	105.40	103.69	105.12	105.06	0.87%	801,132
Nov 17, 2025	104.87	105.30	103.89	104.21	104.15	-0.19%	1,200,620
Nov 14, 2025	104.87	105.12	103.74	104.41	104.35	0.02%	1,187,415
Nov 13, 2025	103.98	105.11	103.79	104.39	104.33	0.34%	600,944
Nov 12, 2025	103.45	104.70	103.37	104.04	103.98	0.29%	554,535
Nov 11, 2025	103.55	103.96	102.74	103.74	103.68	0.70%	503,069
Nov 10, 2025	102.18	103.49	101.87	103.02	102.96	0.42%	518,156
Nov 7, 2025	102.03	103.14	101.71	102.59	102.53	0.94%	706,145
Nov 6, 2025	101.01	102.49	100.98	101.63	101.57	0.76%	594,528
Nov 5, 2025	100.86	101.82	100.59	100.86	100.80	0.22%	616,628
Nov 4, 2025	98.18	100.78	98.15	100.64	100.58	1.23%	768,109
Nov 3, 2025	101.17	102.00	98.21	99.42	99.36	-0.14%	899,313
Oct 31, 2025	99.23	99.87	99.04	99.56	99.50	0.03%	716,070
Oct 30, 2025	98.13	99.72	98.13	99.53	99.47	1.77%	1,044,371
Oct 29, 2025	97.89	98.36	97.38	97.80	97.74	-0.58%	823,952