Skip to main content
logo
Loews Corporation (L)
NYSE: L · Real-Time Price · USD
103.05
+0.06 (0.06%)
At close: Oct 8, 2025, 4:00 PM EDT
103.05
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:11 PM EDT

Loews Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025103.20103.47102.55103.05-0.06%414,896
Oct 7, 2025102.37103.19101.82102.99102.990.61%945,325
Oct 6, 2025101.67102.84101.67102.37102.370.68%566,155
Oct 3, 2025101.24102.41101.24101.68101.680.01%899,462
Oct 2, 202599.47101.7999.47101.67101.671.52%867,136
Oct 1, 202599.91100.4899.69100.15100.15-0.24%719,881
Sep 30, 202599.71100.7099.62100.39100.390.72%671,678
Sep 29, 2025100.36100.5399.0899.6799.67-0.63%759,950
Sep 26, 202599.65100.5799.65100.30100.301.29%702,466
Sep 25, 202599.32100.0598.7699.0299.02-0.24%865,278
Sep 24, 202597.8299.3897.8299.2699.261.29%789,401
Sep 23, 202597.0698.3797.0098.0098.000.78%1,110,901
Sep 22, 202596.3597.4496.1797.2497.240.57%911,879
Sep 19, 202597.3897.3896.5196.6996.69-0.36%2,314,098
Sep 18, 202596.2897.4995.9597.0497.040.26%971,261
Sep 17, 202596.1297.2396.1296.7996.790.94%798,865
Sep 16, 202596.9497.1095.7195.8995.89-1.06%829,421
Sep 15, 202597.6497.8496.7996.9296.92-0.75%635,514
Sep 12, 202597.7598.3397.4497.6597.65-0.41%770,614
Sep 11, 202596.0398.1895.9698.0598.052.01%579,772
Sep 10, 202595.5496.1595.2996.1296.120.22%714,827
Sep 9, 202595.7696.3695.7695.9195.91-0.11%586,729
Sep 8, 202596.3396.3395.1096.0296.02-0.64%898,248
Sep 5, 202597.4797.7796.0996.6496.64-0.91%770,458
Sep 4, 202597.4597.7597.1397.5397.530.67%506,087
Sep 3, 202595.7796.9695.7196.8896.880.69%681,150
Sep 2, 202596.6196.8295.6196.2296.22-0.60%724,150
Aug 29, 202596.8597.3596.4996.8096.800.29%556,232
Aug 28, 202596.4296.5995.8496.5296.520.16%617,565
Aug 27, 202595.8996.7395.7896.3796.370.49%617,196
Aug 26, 202595.3495.9095.1195.9095.900.26%1,637,567
Aug 25, 202596.0496.2495.4695.6595.65-0.67%634,712
Aug 22, 202596.9197.4196.0296.3096.30-0.06%766,076
Aug 21, 202596.5097.0996.2896.3696.36-0.35%830,902
Aug 20, 202596.2597.1396.1296.7096.700.78%869,419
Aug 19, 202594.5396.0094.5395.9595.891.44%750,894
Aug 18, 202595.0195.0994.3694.5994.53-0.43%853,200
Aug 15, 202595.8596.1094.9795.0094.94-0.61%947,339
Aug 14, 202595.4295.7994.8695.5895.520.18%647,427
Aug 13, 202594.4495.5794.3195.4195.351.16%632,187
Aug 12, 202594.1194.4993.7394.3294.260.68%543,055
Aug 11, 202593.9694.2393.2593.6893.62-0.10%673,234
Aug 8, 202593.8094.2493.3593.7793.710.58%536,605
Aug 7, 202594.2394.4492.9393.2393.17-0.90%555,860
Aug 6, 202593.6794.6293.4094.0894.020.84%950,687
Aug 5, 202592.9993.5592.2593.3093.240.52%638,026
Aug 4, 202591.4093.1190.5392.8292.762.80%823,521
Aug 1, 202590.5290.5289.3290.2990.23-0.28%984,817
Jul 31, 202589.8791.3889.7690.5490.480.28%994,601
Jul 30, 202591.1091.2289.8290.2990.23-0.91%709,051