Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	99.23	99.87	99.04	99.56	99.56	0.03%	716,070
Oct 30, 2025	98.13	99.72	98.13	99.53	99.53	1.77%	1,044,371
Oct 29, 2025	97.89	98.36	97.38	97.80	97.80	-0.58%	823,952
Oct 28, 2025	99.80	99.89	98.27	98.37	98.37	-1.69%	749,069
Oct 27, 2025	100.13	100.42	99.67	100.06	100.06	0.01%	475,805
Oct 24, 2025	100.04	100.52	99.61	100.05	100.05	0.11%	404,028
Oct 23, 2025	100.43	100.43	99.39	99.94	99.94	-0.07%	558,427
Oct 22, 2025	99.67	100.25	99.24	100.01	100.01	0.57%	749,297
Oct 21, 2025	99.26	99.88	99.05	99.44	99.44	0.24%	485,761
Oct 20, 2025	99.14	99.56	98.27	99.20	99.20	0.37%	568,191
Oct 17, 2025	98.37	98.92	98.15	98.83	98.83	0.67%	665,629
Oct 16, 2025	99.23	100.15	97.88	98.17	98.17	-2.13%	770,287
Oct 15, 2025	102.17	102.64	100.21	100.31	100.31	-2.25%	964,521
Oct 14, 2025	101.75	102.73	101.26	102.62	102.62	1.27%	592,636
Oct 13, 2025	100.75	101.79	100.35	101.33	101.33	0.47%	876,552
Oct 10, 2025	102.69	102.70	100.75	100.86	100.86	-1.35%	1,050,164
Oct 9, 2025	103.23	103.52	101.93	102.24	102.24	-0.79%	606,707
Oct 8, 2025	103.20	103.47	102.55	103.05	103.05	0.06%	415,020
Oct 7, 2025	102.37	103.19	101.82	102.99	102.99	0.61%	945,325
Oct 6, 2025	101.67	102.84	101.67	102.37	102.37	0.68%	566,155
Oct 3, 2025	101.24	102.41	101.24	101.68	101.68	0.01%	899,462
Oct 2, 2025	99.47	101.79	99.47	101.67	101.67	1.52%	867,136
Oct 1, 2025	99.91	100.48	99.69	100.15	100.15	-0.24%	719,881
Sep 30, 2025	99.71	100.70	99.62	100.39	100.39	0.72%	671,678
Sep 29, 2025	100.36	100.53	99.08	99.67	99.67	-0.63%	759,950
Sep 26, 2025	99.65	100.57	99.65	100.30	100.30	1.29%	702,466
Sep 25, 2025	99.32	100.05	98.76	99.02	99.02	-0.24%	865,278
Sep 24, 2025	97.82	99.38	97.82	99.26	99.26	1.29%	789,401
Sep 23, 2025	97.06	98.37	97.00	98.00	98.00	0.78%	1,110,901
Sep 22, 2025	96.35	97.44	96.17	97.24	97.24	0.57%	911,879
Sep 19, 2025	97.38	97.38	96.51	96.69	96.69	-0.36%	2,314,098
Sep 18, 2025	96.28	97.49	95.95	97.04	97.04	0.26%	971,261
Sep 17, 2025	96.12	97.23	96.12	96.79	96.79	0.94%	798,865
Sep 16, 2025	96.94	97.10	95.71	95.89	95.89	-1.06%	829,421
Sep 15, 2025	97.64	97.84	96.79	96.92	96.92	-0.75%	635,514
Sep 12, 2025	97.75	98.33	97.44	97.65	97.65	-0.41%	770,614
Sep 11, 2025	96.03	98.18	95.96	98.05	98.05	2.01%	579,772
Sep 10, 2025	95.54	96.15	95.29	96.12	96.12	0.22%	714,827
Sep 9, 2025	95.76	96.36	95.76	95.91	95.91	-0.11%	586,729
Sep 8, 2025	96.33	96.33	95.10	96.02	96.02	-0.64%	898,248
Sep 5, 2025	97.47	97.77	96.09	96.64	96.64	-0.91%	770,458
Sep 4, 2025	97.45	97.75	97.13	97.53	97.53	0.67%	506,087
Sep 3, 2025	95.77	96.96	95.71	96.88	96.88	0.69%	681,150
Sep 2, 2025	96.61	96.82	95.61	96.22	96.22	-0.60%	724,150
Aug 29, 2025	96.85	97.35	96.49	96.80	96.80	0.29%	556,232
Aug 28, 2025	96.42	96.59	95.84	96.52	96.52	0.16%	617,565
Aug 27, 2025	95.89	96.73	95.78	96.37	96.37	0.49%	617,196
Aug 26, 2025	95.34	95.90	95.11	95.90	95.90	0.26%	1,637,567
Aug 25, 2025	96.04	96.24	95.46	95.65	95.65	-0.67%	634,712
Aug 22, 2025	96.91	97.41	96.02	96.30	96.30	-0.06%	766,076