Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	96.91	97.41	96.02	96.30	96.30	-0.06%	738,866
Aug 21, 2025	96.50	97.09	96.28	96.36	96.36	-0.35%	830,902
Aug 20, 2025	96.25	97.13	96.12	96.70	96.70	0.78%	869,419
Aug 19, 2025	94.53	96.00	94.53	95.95	95.89	1.44%	750,894
Aug 18, 2025	95.01	95.09	94.36	94.59	94.53	-0.43%	853,200
Aug 15, 2025	95.85	96.10	94.97	95.00	94.94	-0.61%	947,339
Aug 14, 2025	95.42	95.79	94.86	95.58	95.52	0.18%	647,427
Aug 13, 2025	94.44	95.57	94.31	95.41	95.35	1.16%	632,187
Aug 12, 2025	94.11	94.49	93.73	94.32	94.26	0.68%	543,055
Aug 11, 2025	93.96	94.23	93.25	93.68	93.62	-0.10%	673,234
Aug 8, 2025	93.80	94.24	93.35	93.77	93.71	0.58%	536,605
Aug 7, 2025	94.23	94.44	92.93	93.23	93.17	-0.90%	555,860
Aug 6, 2025	93.67	94.62	93.40	94.08	94.02	0.84%	950,687
Aug 5, 2025	92.99	93.55	92.25	93.30	93.24	0.52%	638,026
Aug 4, 2025	91.40	93.11	90.53	92.82	92.76	2.80%	823,521
Aug 1, 2025	90.52	90.52	89.32	90.29	90.23	-0.28%	984,817
Jul 31, 2025	89.87	91.38	89.76	90.54	90.48	0.28%	994,601
Jul 30, 2025	91.10	91.22	89.82	90.29	90.23	-0.91%	709,051
Jul 29, 2025	91.24	91.76	90.81	91.12	91.06	0.80%	611,215
Jul 28, 2025	91.43	91.73	90.25	90.40	90.34	-1.37%	587,288
Jul 25, 2025	91.25	91.98	91.25	91.66	91.60	0.44%	436,660
Jul 24, 2025	91.69	91.92	91.12	91.26	91.20	-0.82%	483,172
Jul 23, 2025	92.43	92.64	91.29	92.01	91.95	-0.01%	528,854
Jul 22, 2025	91.51	92.30	91.04	92.02	91.96	0.77%	1,653,565
Jul 21, 2025	92.77	93.12	91.23	91.32	91.26	-1.15%	537,568
Jul 18, 2025	92.30	93.23	92.09	92.38	92.32	0.22%	950,767
Jul 17, 2025	90.76	92.37	90.72	92.18	92.12	1.36%	827,032
Jul 16, 2025	90.23	91.02	89.93	90.94	90.88	1.25%	809,487
Jul 15, 2025	91.12	91.50	89.81	89.82	89.76	-1.98%	790,586
Jul 14, 2025	90.29	91.70	90.26	91.63	91.57	1.15%	746,524
Jul 11, 2025	89.96	90.95	89.77	90.59	90.53	0.10%	862,231
Jul 10, 2025	90.35	90.87	89.92	90.50	90.44	-0.52%	989,985
Jul 9, 2025	91.90	91.90	90.86	90.97	90.91	-0.76%	913,494
Jul 8, 2025	91.02	92.29	90.95	91.67	91.61	0.24%	857,822
Jul 7, 2025	92.17	92.85	91.13	91.45	91.39	-1.02%	924,179
Jul 3, 2025	91.37	92.60	91.37	92.39	92.33	1.15%	500,770
Jul 2, 2025	92.14	92.20	89.42	91.34	91.28	-1.06%	898,606
Jul 1, 2025	91.48	92.49	91.24	92.32	92.26	0.72%	890,139
Jun 30, 2025	90.37	91.89	90.21	91.66	91.60	1.39%	1,027,274
Jun 27, 2025	89.89	90.76	89.46	90.40	90.34	0.40%	1,298,744
Jun 26, 2025	89.35	90.14	89.20	90.04	89.98	1.28%	750,388
Jun 25, 2025	89.74	89.74	88.76	88.90	88.84	-1.20%	718,792
Jun 24, 2025	90.80	90.90	89.83	89.98	89.92	-0.76%	808,014
Jun 23, 2025	89.26	90.72	88.77	90.67	90.61	1.69%	897,227
Jun 20, 2025	88.61	89.38	88.36	89.16	89.10	0.94%	2,111,159
Jun 18, 2025	88.27	88.94	88.12	88.33	88.27	0.07%	1,301,813
Jun 17, 2025	88.13	88.77	87.83	88.27	88.21	-0.37%	1,202,827
Jun 16, 2025	89.05	89.48	88.44	88.60	88.54	-0.07%	797,588
Jun 13, 2025	88.91	89.08	88.20	88.66	88.60	-0.58%	783,114
Jun 12, 2025	88.18	89.29	88.17	89.18	89.12	0.71%	622,638