Loews Corporation (L)
NYSE: L · Real-Time Price · USD
90.64
-0.76 (-0.83%)
At close: Mar 28, 2025, 4:00 PM
86.11
-4.53 (-5.00%)
After-hours: Mar 28, 2025, 6:01 PM EDT
Loews Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 91.78 | 92.13 | 90.27 | 90.64 | 90.64 | -0.83% | 567,651 |
| Mar 27, 2025 | 90.82 | 91.75 | 89.94 | 91.40 | 91.40 | 0.98% | 574,619 |
| Mar 26, 2025 | 89.74 | 90.89 | 89.59 | 90.51 | 90.51 | 1.48% | 676,854 |
| Mar 25, 2025 | 88.75 | 89.67 | 88.32 | 89.19 | 89.19 | 0.77% | 832,555 |
| Mar 24, 2025 | 87.91 | 88.55 | 87.24 | 88.51 | 88.51 | 1.44% | 766,254 |
| Mar 21, 2025 | 87.75 | 88.66 | 86.91 | 87.25 | 87.25 | -1.05% | 2,713,446 |
| Mar 20, 2025 | 87.43 | 88.62 | 87.39 | 88.18 | 88.18 | 0.43% | 941,141 |
| Mar 19, 2025 | 87.06 | 88.03 | 86.60 | 87.80 | 87.80 | 0.99% | 919,947 |
| Mar 18, 2025 | 87.59 | 87.78 | 86.69 | 86.94 | 86.94 | -0.55% | 643,614 |
| Mar 17, 2025 | 86.04 | 87.73 | 86.04 | 87.42 | 87.42 | 1.16% | 550,892 |
| Mar 14, 2025 | 84.95 | 86.63 | 84.76 | 86.42 | 86.42 | 1.97% | 708,501 |
| Mar 13, 2025 | 84.22 | 85.35 | 84.22 | 84.75 | 84.75 | 0.90% | 761,750 |
| Mar 12, 2025 | 84.31 | 84.84 | 83.21 | 83.99 | 83.99 | -0.64% | 739,769 |
| Mar 11, 2025 | 84.80 | 85.16 | 84.05 | 84.53 | 84.53 | -0.48% | 886,365 |
| Mar 10, 2025 | 84.86 | 85.96 | 84.44 | 84.94 | 84.94 | -0.47% | 835,160 |
| Mar 7, 2025 | 84.86 | 85.80 | 84.56 | 85.34 | 85.34 | 0.54% | 632,712 |
| Mar 6, 2025 | 84.92 | 85.34 | 83.82 | 84.88 | 84.88 | -0.54% | 799,357 |
| Mar 5, 2025 | 84.97 | 85.98 | 84.43 | 85.34 | 85.34 | 0.32% | 663,923 |
| Mar 4, 2025 | 86.92 | 87.31 | 84.99 | 85.07 | 85.07 | -2.39% | 806,811 |
| Mar 3, 2025 | 86.89 | 88.00 | 86.43 | 87.15 | 87.15 | 0.55% | 714,624 |
| Feb 28, 2025 | 86.36 | 86.79 | 85.45 | 86.67 | 86.67 | 1.03% | 1,075,988 |
| Feb 27, 2025 | 84.38 | 85.99 | 84.38 | 85.79 | 85.79 | 1.89% | 429,885 |
| Feb 26, 2025 | 85.00 | 85.42 | 83.92 | 84.20 | 84.20 | -0.93% | 503,330 |
| Feb 25, 2025 | 85.01 | 85.27 | 84.36 | 84.99 | 84.93 | 0.72% | 689,836 |
| Feb 24, 2025 | 83.16 | 84.83 | 83.16 | 84.38 | 84.32 | 1.96% | 549,945 |
| Feb 21, 2025 | 82.99 | 83.39 | 82.17 | 82.76 | 82.70 | -0.27% | 916,724 |
| Feb 20, 2025 | 82.87 | 83.33 | 81.95 | 82.98 | 82.92 | -0.32% | 750,953 |
| Feb 19, 2025 | 82.77 | 83.83 | 82.59 | 83.25 | 83.19 | -0.23% | 757,939 |
| Feb 18, 2025 | 83.23 | 83.93 | 82.57 | 83.44 | 83.38 | 0.52% | 1,318,220 |
| Feb 14, 2025 | 84.06 | 84.83 | 82.87 | 83.01 | 82.95 | -1.32% | 736,566 |
| Feb 13, 2025 | 83.07 | 84.23 | 82.72 | 84.12 | 84.06 | 1.35% | 1,009,667 |
| Feb 12, 2025 | 84.28 | 84.46 | 82.65 | 83.00 | 82.94 | -2.18% | 1,004,989 |
| Feb 11, 2025 | 85.64 | 85.64 | 84.07 | 84.85 | 84.79 | -1.27% | 654,803 |
| Feb 10, 2025 | 85.89 | 88.29 | 85.16 | 85.94 | 85.88 | -0.96% | 1,111,551 |
| Feb 7, 2025 | 86.72 | 87.01 | 86.11 | 86.77 | 86.71 | -0.05% | 793,842 |
| Feb 6, 2025 | 86.89 | 87.26 | 85.89 | 86.81 | 86.75 | 0.61% | 621,074 |
| Feb 5, 2025 | 86.36 | 86.45 | 85.51 | 86.28 | 86.22 | 0.63% | 444,818 |
| Feb 4, 2025 | 85.49 | 86.52 | 85.36 | 85.74 | 85.68 | 0.48% | 540,240 |
| Feb 3, 2025 | 84.44 | 85.58 | 83.39 | 85.33 | 85.27 | -0.14% | 683,728 |
| Jan 31, 2025 | 85.78 | 86.41 | 85.19 | 85.45 | 85.39 | -0.85% | 878,311 |
| Jan 30, 2025 | 86.57 | 86.69 | 85.59 | 86.18 | 86.12 | 0.19% | 474,681 |
| Jan 29, 2025 | 85.36 | 86.96 | 85.36 | 86.02 | 85.96 | 0.31% | 495,479 |
| Jan 28, 2025 | 86.42 | 86.93 | 85.55 | 85.75 | 85.69 | -0.74% | 544,820 |
| Jan 27, 2025 | 85.62 | 86.54 | 85.22 | 86.39 | 86.33 | 1.78% | 632,517 |
| Jan 24, 2025 | 83.88 | 84.94 | 83.88 | 84.88 | 84.82 | 1.13% | 519,561 |
| Jan 23, 2025 | 84.42 | 84.90 | 83.85 | 83.93 | 83.87 | -0.65% | 688,488 |
| Jan 22, 2025 | 86.38 | 86.42 | 84.17 | 84.48 | 84.42 | -2.10% | 635,068 |
| Jan 21, 2025 | 86.38 | 87.36 | 86.22 | 86.29 | 86.23 | 0.05% | 608,550 |
| Jan 17, 2025 | 86.35 | 86.70 | 86.02 | 86.25 | 86.19 | 0.20% | 553,975 |
| Jan 16, 2025 | 84.94 | 86.29 | 84.73 | 86.08 | 86.02 | 1.51% | 532,631 |