Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	108.42	108.58	107.81	107.81	107.81	-0.42%	265,778
Nov 26, 2025	107.75	109.06	107.75	108.26	108.26	0.29%	686,929
Nov 25, 2025	107.60	108.39	107.18	107.95	107.89	0.70%	824,366
Nov 24, 2025	106.19	107.49	105.72	107.20	107.14	0.75%	1,506,358
Nov 21, 2025	105.66	107.18	105.50	106.40	106.34	1.39%	1,194,491
Nov 20, 2025	105.65	106.50	104.69	104.94	104.88	-0.34%	921,433
Nov 19, 2025	104.79	105.68	104.59	105.30	105.24	0.17%	661,022
Nov 18, 2025	104.16	105.40	103.69	105.12	105.06	0.87%	801,132
Nov 17, 2025	104.87	105.30	103.89	104.21	104.15	-0.19%	1,200,620
Nov 14, 2025	104.87	105.12	103.74	104.41	104.35	0.02%	1,187,415
Nov 13, 2025	103.98	105.11	103.79	104.39	104.33	0.34%	600,944
Nov 12, 2025	103.45	104.70	103.37	104.04	103.98	0.29%	554,535
Nov 11, 2025	103.55	103.96	102.74	103.74	103.68	0.70%	503,069
Nov 10, 2025	102.18	103.49	101.87	103.02	102.96	0.42%	518,156
Nov 7, 2025	102.03	103.14	101.71	102.59	102.53	0.94%	706,145
Nov 6, 2025	101.01	102.49	100.98	101.63	101.57	0.76%	594,528
Nov 5, 2025	100.86	101.82	100.59	100.86	100.80	0.22%	616,628
Nov 4, 2025	98.18	100.78	98.15	100.64	100.58	1.23%	768,109
Nov 3, 2025	101.17	102.00	98.21	99.42	99.36	-0.14%	899,313
Oct 31, 2025	99.23	99.87	99.04	99.56	99.50	0.03%	716,070
Oct 30, 2025	98.13	99.72	98.13	99.53	99.47	1.77%	1,044,371
Oct 29, 2025	97.89	98.36	97.38	97.80	97.74	-0.58%	823,952
Oct 28, 2025	99.80	99.89	98.27	98.37	98.31	-1.69%	749,069
Oct 27, 2025	100.13	100.42	99.67	100.06	100.00	0.01%	475,805
Oct 24, 2025	100.04	100.52	99.61	100.05	99.99	0.11%	404,028
Oct 23, 2025	100.43	100.43	99.39	99.94	99.88	-0.07%	558,427
Oct 22, 2025	99.67	100.25	99.24	100.01	99.95	0.57%	749,297
Oct 21, 2025	99.26	99.88	99.05	99.44	99.38	0.24%	485,761
Oct 20, 2025	99.14	99.56	98.27	99.20	99.14	0.37%	568,191
Oct 17, 2025	98.37	98.92	98.15	98.83	98.77	0.67%	665,629
Oct 16, 2025	99.23	100.15	97.88	98.17	98.11	-2.13%	770,287
Oct 15, 2025	102.17	102.64	100.21	100.31	100.25	-2.25%	964,521
Oct 14, 2025	101.75	102.73	101.26	102.62	102.56	1.27%	592,636
Oct 13, 2025	100.75	101.79	100.35	101.33	101.27	0.47%	876,552
Oct 10, 2025	102.69	102.70	100.75	100.86	100.80	-1.35%	1,050,164
Oct 9, 2025	103.23	103.52	101.93	102.24	102.18	-0.79%	606,707
Oct 8, 2025	103.20	103.47	102.55	103.05	102.99	0.06%	415,020
Oct 7, 2025	102.37	103.19	101.82	102.99	102.93	0.61%	945,325
Oct 6, 2025	101.67	102.84	101.67	102.37	102.31	0.68%	566,155
Oct 3, 2025	101.24	102.41	101.24	101.68	101.62	0.01%	899,462
Oct 2, 2025	99.47	101.79	99.47	101.67	101.61	1.52%	867,136
Oct 1, 2025	99.91	100.48	99.69	100.15	100.09	-0.24%	719,881
Sep 30, 2025	99.71	100.70	99.62	100.39	100.33	0.72%	671,678
Sep 29, 2025	100.36	100.53	99.08	99.67	99.61	-0.63%	759,950
Sep 26, 2025	99.65	100.57	99.65	100.30	100.24	1.29%	702,466
Sep 25, 2025	99.32	100.05	98.76	99.02	98.96	-0.24%	865,278
Sep 24, 2025	97.82	99.38	97.82	99.26	99.20	1.29%	789,401
Sep 23, 2025	97.06	98.37	97.00	98.00	97.94	0.78%	1,110,901
Sep 22, 2025	96.35	97.44	96.17	97.24	97.18	0.57%	911,879
Sep 19, 2025	97.38	97.38	96.51	96.69	96.63	-0.36%	2,314,098