Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	107.30	108.43	107.19	108.08	-	0.29%	79,339
Apr 6, 2026	105.68	107.79	105.60	107.77	107.77	0.07%	419,741
Apr 2, 2026	106.67	108.09	106.16	107.69	107.69	0.98%	519,336
Apr 1, 2026	105.02	107.48	105.02	106.64	106.64	-0.09%	649,102
Mar 31, 2026	106.90	107.64	105.40	106.74	106.74	0.86%	694,458
Mar 30, 2026	104.89	106.37	104.53	105.83	105.83	1.70%	640,898
Mar 27, 2026	106.88	107.14	103.64	104.06	104.06	-2.63%	1,209,742
Mar 26, 2026	106.51	107.14	106.15	106.87	106.87	0.44%	406,073
Mar 25, 2026	107.55	108.07	106.30	106.40	106.40	-0.69%	518,178
Mar 24, 2026	106.24	107.84	105.86	107.14	107.14	0.65%	522,496
Mar 23, 2026	107.35	108.82	106.34	106.45	106.45	0.80%	537,825
Mar 20, 2026	105.71	106.32	105.06	105.60	105.60	-0.05%	1,354,008
Mar 19, 2026	106.15	106.65	104.62	105.65	105.65	-0.48%	769,896
Mar 18, 2026	108.02	108.51	106.02	106.16	106.16	-2.23%	661,221
Mar 17, 2026	109.24	109.88	108.33	108.58	108.58	0.08%	445,324
Mar 16, 2026	108.95	109.96	108.10	108.49	108.49	0.44%	486,699
Mar 13, 2026	108.66	109.74	107.98	108.02	108.02	-0.38%	458,834
Mar 12, 2026	107.94	109.52	107.31	108.43	108.43	-0.32%	812,438
Mar 11, 2026	108.97	110.00	108.39	108.78	108.78	-0.35%	656,363
Mar 10, 2026	108.81	110.21	108.36	109.16	109.16	0.05%	554,562
Mar 9, 2026	109.04	109.12	107.54	109.10	109.10	-0.51%	644,091
Mar 6, 2026	109.16	109.88	107.48	109.66	109.66	-0.31%	630,932
Mar 5, 2026	110.86	111.18	109.68	110.00	110.00	-1.34%	591,079
Mar 4, 2026	111.18	111.80	109.64	111.49	111.49	-0.01%	483,235
Mar 3, 2026	111.57	112.10	108.70	111.50	111.50	-0.62%	959,293
Mar 2, 2026	110.06	112.32	109.31	112.19	112.19	1.97%	680,970
Feb 27, 2026	109.63	110.50	108.83	110.02	110.02	0.54%	1,095,691
Feb 26, 2026	109.88	110.81	109.27	109.43	109.43	-0.02%	750,201
Feb 25, 2026	109.52	110.12	107.92	109.45	109.45	0.10%	614,376
Feb 24, 2026	108.41	109.43	107.88	109.34	109.28	0.58%	725,001
Feb 23, 2026	110.06	110.83	108.26	108.71	108.65	-0.97%	602,589
Feb 20, 2026	108.73	109.82	107.84	109.77	109.71	1.31%	585,957
Feb 19, 2026	108.57	109.47	108.01	108.35	108.29	-0.29%	458,756
Feb 18, 2026	110.38	110.56	108.48	108.66	108.60	-1.66%	781,557
Feb 17, 2026	109.62	110.67	109.25	110.49	110.43	1.57%	770,722
Feb 13, 2026	109.64	109.94	108.48	108.78	108.72	-1.12%	739,708
Feb 12, 2026	111.20	111.55	109.99	110.01	109.95	-0.15%	1,065,661
Feb 11, 2026	109.73	110.36	108.11	110.17	110.11	0.19%	685,982
Feb 10, 2026	109.59	111.60	109.16	109.96	109.90	-0.85%	780,628
Feb 9, 2026	112.80	114.90	109.99	110.90	110.84	-0.33%	1,247,076
Feb 6, 2026	111.64	112.70	111.09	111.27	111.21	0.34%	702,684
Feb 5, 2026	109.77	111.61	109.77	110.89	110.83	1.33%	874,664
Feb 4, 2026	107.85	110.17	107.85	109.43	109.37	1.88%	1,157,834
Feb 3, 2026	105.58	107.41	104.93	107.41	107.35	1.54%	711,659
Feb 2, 2026	105.58	106.50	104.82	105.78	105.72	0.20%	743,513
Jan 30, 2026	104.51	105.66	103.68	105.57	105.51	0.85%	682,194
Jan 29, 2026	103.49	104.68	103.11	104.68	104.62	1.82%	689,267
Jan 28, 2026	101.84	103.19	101.84	102.81	102.75	0.50%	523,480
Jan 27, 2026	102.67	102.92	101.92	102.30	102.24	-0.37%	542,894
Jan 26, 2026	102.30	103.49	102.11	102.68	102.62	0.81%	567,414