Loews Corporation (L)
NYSE: L · Real-Time Price · USD
78.69
+0.63 (0.81%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 78.01 | 78.92 | 77.79 | 78.69 | 78.69 | 0.81% | 580,192 |
| Sep 25, 2024 | 78.48 | 78.66 | 77.96 | 78.06 | 78.06 | -0.13% | 689,553 |
| Sep 24, 2024 | 78.56 | 78.74 | 77.76 | 78.16 | 78.16 | -0.65% | 620,443 |
| Sep 23, 2024 | 78.61 | 78.94 | 78.35 | 78.67 | 78.67 | 0.17% | 494,869 |
| Sep 20, 2024 | 78.90 | 79.09 | 78.26 | 78.54 | 78.54 | -0.90% | 1,237,196 |
| Sep 19, 2024 | 79.75 | 79.89 | 78.80 | 79.25 | 79.25 | 0.06% | 618,180 |
| Sep 18, 2024 | 79.33 | 79.82 | 79.02 | 79.20 | 79.20 | -0.11% | 451,707 |
| Sep 17, 2024 | 78.85 | 79.70 | 78.68 | 79.29 | 79.29 | 0.57% | 475,165 |
| Sep 16, 2024 | 78.96 | 79.44 | 78.55 | 78.84 | 78.84 | 0.64% | 507,576 |
| Sep 13, 2024 | 78.37 | 78.94 | 78.11 | 78.34 | 78.34 | 0.35% | 563,530 |
| Sep 12, 2024 | 77.70 | 78.18 | 77.20 | 78.07 | 78.07 | 0.45% | 607,234 |
| Sep 11, 2024 | 79.22 | 79.32 | 76.96 | 77.72 | 77.72 | -2.19% | 750,206 |
| Sep 10, 2024 | 80.70 | 80.87 | 79.27 | 79.46 | 79.46 | -1.27% | 620,438 |
| Sep 9, 2024 | 79.88 | 81.25 | 79.70 | 80.48 | 80.48 | 1.37% | 868,162 |
| Sep 6, 2024 | 80.62 | 81.10 | 79.35 | 79.39 | 79.39 | -1.87% | 965,783 |
| Sep 5, 2024 | 82.33 | 82.33 | 80.43 | 80.90 | 80.90 | -1.29% | 762,587 |
| Sep 4, 2024 | 82.38 | 82.63 | 81.47 | 81.96 | 81.96 | 0.17% | 688,047 |
| Sep 3, 2024 | 81.46 | 82.34 | 81.36 | 81.82 | 81.82 | -0.15% | 1,041,830 |
| Aug 30, 2024 | 81.80 | 82.10 | 81.45 | 81.94 | 81.94 | 0.32% | 1,104,533 |
| Aug 29, 2024 | 81.45 | 81.92 | 80.54 | 81.68 | 81.68 | 0.48% | 532,793 |
| Aug 28, 2024 | 80.79 | 81.81 | 80.66 | 81.29 | 81.29 | 0.77% | 464,302 |
| Aug 27, 2024 | 80.62 | 81.03 | 80.33 | 80.67 | 80.67 | 0.27% | 320,560 |
| Aug 26, 2024 | 80.58 | 81.51 | 80.29 | 80.45 | 80.45 | 0.12% | 509,843 |
| Aug 23, 2024 | 79.85 | 80.62 | 79.61 | 80.35 | 80.35 | 1.16% | 360,014 |
| Aug 22, 2024 | 79.04 | 79.55 | 78.91 | 79.43 | 79.43 | 0.44% | 313,048 |
| Aug 21, 2024 | 79.15 | 79.15 | 78.42 | 79.08 | 79.08 | 0.22% | 455,287 |
| Aug 20, 2024 | 79.26 | 79.29 | 78.78 | 78.91 | 78.85 | -0.58% | 405,926 |
| Aug 19, 2024 | 78.95 | 79.73 | 78.95 | 79.37 | 79.31 | 0.51% | 585,408 |
| Aug 16, 2024 | 78.49 | 79.04 | 78.24 | 78.97 | 78.91 | 0.77% | 608,086 |
| Aug 15, 2024 | 78.21 | 78.62 | 77.85 | 78.37 | 78.31 | 0.91% | 403,513 |
| Aug 14, 2024 | 77.22 | 77.74 | 77.17 | 77.66 | 77.60 | 0.78% | 635,890 |
| Aug 13, 2024 | 77.34 | 77.34 | 76.33 | 77.06 | 77.00 | 0.17% | 420,070 |
| Aug 12, 2024 | 78.11 | 78.11 | 76.83 | 76.93 | 76.87 | -1.22% | 450,223 |
| Aug 9, 2024 | 77.45 | 78.01 | 76.89 | 77.88 | 77.82 | 0.57% | 466,473 |
| Aug 8, 2024 | 76.28 | 77.55 | 76.28 | 77.44 | 77.38 | 1.53% | 537,847 |
| Aug 7, 2024 | 76.88 | 77.57 | 76.21 | 76.27 | 76.21 | -0.17% | 854,789 |
| Aug 6, 2024 | 76.13 | 77.45 | 76.08 | 76.40 | 76.34 | 0.53% | 678,891 |
| Aug 5, 2024 | 78.11 | 78.50 | 75.46 | 76.00 | 75.94 | -3.42% | 1,313,443 |
| Aug 2, 2024 | 78.77 | 79.51 | 77.61 | 78.69 | 78.63 | -0.64% | 573,682 |
| Aug 1, 2024 | 80.39 | 80.46 | 78.70 | 79.20 | 79.14 | -0.94% | 525,692 |
| Jul 31, 2024 | 80.27 | 80.67 | 79.57 | 79.95 | 79.89 | -0.66% | 646,801 |
| Jul 30, 2024 | 79.28 | 81.06 | 79.01 | 80.48 | 80.42 | 2.05% | 784,633 |
| Jul 29, 2024 | 82.50 | 83.54 | 78.34 | 78.86 | 78.80 | -1.54% | 947,653 |
| Jul 26, 2024 | 78.81 | 80.34 | 78.77 | 80.09 | 80.03 | 2.27% | 649,510 |
| Jul 25, 2024 | 78.26 | 79.69 | 77.90 | 78.31 | 78.25 | 0.50% | 457,302 |
| Jul 24, 2024 | 78.50 | 78.60 | 77.82 | 77.92 | 77.86 | -0.55% | 570,306 |
| Jul 23, 2024 | 78.18 | 78.59 | 78.09 | 78.35 | 78.29 | 0.35% | 428,422 |
| Jul 22, 2024 | 77.97 | 78.56 | 77.51 | 78.08 | 78.02 | 0.03% | 327,123 |
| Jul 19, 2024 | 79.68 | 79.68 | 77.69 | 78.06 | 78.00 | -2.17% | 621,145 |
| Jul 18, 2024 | 79.41 | 81.11 | 78.98 | 79.79 | 79.73 | 0.21% | 402,903 |
| Jul 17, 2024 | 78.72 | 79.89 | 78.48 | 79.62 | 79.56 | 1.62% | 485,520 |
| Jul 16, 2024 | 77.49 | 78.43 | 77.37 | 78.35 | 78.29 | 1.20% | 422,320 |
| Jul 15, 2024 | 77.17 | 77.91 | 77.17 | 77.42 | 77.36 | 0.65% | 378,806 |
| Jul 12, 2024 | 76.78 | 77.41 | 76.36 | 76.92 | 76.86 | 0.39% | 539,914 |
| Jul 11, 2024 | 75.70 | 77.00 | 75.68 | 76.62 | 76.56 | 1.28% | 526,824 |
| Jul 10, 2024 | 74.70 | 75.68 | 74.67 | 75.65 | 75.59 | 1.33% | 456,331 |
| Jul 9, 2024 | 74.31 | 75.32 | 73.85 | 74.66 | 74.60 | 0.34% | 591,574 |
| Jul 8, 2024 | 74.15 | 74.93 | 74.15 | 74.41 | 74.35 | 0.88% | 613,695 |
| Jul 5, 2024 | 74.30 | 74.34 | 73.15 | 73.76 | 73.70 | -0.86% | 1,304,607 |
| Jul 3, 2024 | 75.20 | 75.43 | 74.31 | 74.40 | 74.34 | -0.72% | 367,885 |
| Jul 2, 2024 | 74.30 | 75.01 | 74.13 | 74.94 | 74.88 | 0.28% | 603,273 |
| Jul 1, 2024 | 75.15 | 75.54 | 74.55 | 74.73 | 74.67 | -0.01% | 494,451 |
| Jun 28, 2024 | 75.24 | 75.82 | 74.42 | 74.74 | 74.68 | -0.69% | 1,171,320 |
| Jun 27, 2024 | 74.78 | 75.28 | 74.67 | 75.26 | 75.20 | 0.56% | 510,323 |
| Jun 26, 2024 | 75.83 | 75.96 | 74.60 | 74.84 | 74.78 | -1.71% | 992,946 |
| Jun 25, 2024 | 77.40 | 77.46 | 76.13 | 76.14 | 76.08 | -1.54% | 548,542 |
| Jun 24, 2024 | 76.67 | 77.99 | 76.47 | 77.33 | 77.27 | 1.01% | 658,400 |
| Jun 21, 2024 | 76.53 | 76.87 | 75.93 | 76.56 | 76.50 | 0.14% | 1,889,850 |
| Jun 20, 2024 | 76.24 | 76.86 | 76.17 | 76.45 | 76.39 | 0.33% | 759,309 |
| Jun 18, 2024 | 75.16 | 76.27 | 75.16 | 76.20 | 76.14 | 1.32% | 649,877 |
| Jun 17, 2024 | 73.88 | 75.27 | 73.88 | 75.21 | 75.15 | 1.92% | 671,509 |
| Jun 14, 2024 | 73.78 | 74.13 | 73.46 | 73.79 | 73.73 | -0.51% | 631,117 |
| Jun 13, 2024 | 74.41 | 74.72 | 73.60 | 74.17 | 74.11 | -0.66% | 916,694 |
| Jun 12, 2024 | 74.44 | 74.98 | 73.80 | 74.66 | 74.60 | 0.66% | 969,556 |
| Jun 11, 2024 | 75.14 | 75.14 | 74.10 | 74.17 | 74.11 | -1.55% | 894,890 |
| Jun 10, 2024 | 75.00 | 75.60 | 74.72 | 75.34 | 75.28 | 0.12% | 658,209 |
| Jun 7, 2024 | 75.10 | 75.69 | 74.74 | 75.25 | 75.19 | 0.33% | 574,838 |
| Jun 6, 2024 | 75.00 | 75.26 | 74.34 | 75.00 | 74.94 | 0.11% | 844,478 |
| Jun 5, 2024 | 75.59 | 75.67 | 74.61 | 74.92 | 74.86 | -0.83% | 554,156 |
| Jun 4, 2024 | 75.66 | 76.07 | 75.10 | 75.55 | 75.49 | -0.42% | 1,274,902 |
| Jun 3, 2024 | 76.59 | 76.77 | 75.47 | 75.87 | 75.81 | -1.21% | 645,271 |
| May 31, 2024 | 75.14 | 76.93 | 75.02 | 76.80 | 76.74 | 1.96% | 2,307,304 |
| May 30, 2024 | 74.09 | 75.38 | 74.06 | 75.32 | 75.26 | 1.63% | 606,618 |
| May 29, 2024 | 73.63 | 74.30 | 73.21 | 74.11 | 74.05 | 0.12% | 789,794 |
| May 28, 2024 | 74.65 | 75.02 | 73.96 | 74.02 | 73.90 | -0.98% | 707,499 |
| May 24, 2024 | 74.22 | 74.78 | 74.22 | 74.75 | 74.63 | 0.80% | 549,643 |
| May 23, 2024 | 75.78 | 75.78 | 74.03 | 74.16 | 74.04 | -2.28% | 652,003 |
| May 22, 2024 | 76.01 | 76.17 | 75.66 | 75.89 | 75.77 | -0.42% | 481,426 |
| May 21, 2024 | 76.31 | 76.62 | 76.03 | 76.21 | 76.09 | 0.11% | 708,924 |
| May 20, 2024 | 77.89 | 77.89 | 76.09 | 76.13 | 76.01 | -2.07% | 723,257 |
| May 17, 2024 | 77.61 | 77.80 | 77.33 | 77.74 | 77.61 | 0.70% | 855,154 |
| May 16, 2024 | 77.39 | 77.49 | 76.89 | 77.20 | 77.07 | 0.76% | 689,801 |
| May 15, 2024 | 77.25 | 77.48 | 76.45 | 76.62 | 76.50 | -0.93% | 653,868 |
| May 14, 2024 | 77.41 | 77.60 | 76.75 | 77.34 | 77.21 | - | 711,217 |
| May 13, 2024 | 77.91 | 78.10 | 77.28 | 77.34 | 77.21 | -0.82% | 527,143 |
| May 10, 2024 | 77.79 | 78.17 | 77.53 | 77.98 | 77.85 | 0.36% | 875,569 |
| May 9, 2024 | 77.13 | 77.74 | 76.96 | 77.70 | 77.57 | 0.50% | 705,038 |
| May 8, 2024 | 77.91 | 78.14 | 77.23 | 77.31 | 77.18 | -0.64% | 683,275 |
| May 7, 2024 | 77.96 | 78.10 | 77.70 | 77.81 | 77.68 | 0.09% | 620,791 |
| May 6, 2024 | 77.54 | 78.23 | 76.58 | 77.74 | 77.61 | 1.75% | 807,636 |