Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	85.24	86.27	85.24	86.07	86.07	1.06%	653,586
Nov 21, 2024	84.70	85.36	84.23	85.17	85.17	0.80%	1,057,367
Nov 20, 2024	83.95	84.68	83.80	84.49	84.49	0.44%	642,376
Nov 19, 2024	83.31	84.19	83.22	84.12	84.12	-0.34%	596,001
Nov 18, 2024	83.63	84.59	83.34	84.41	84.41	0.88%	521,105
Nov 15, 2024	83.01	83.89	82.75	83.67	83.67	1.05%	937,834
Nov 14, 2024	82.98	83.40	82.59	82.80	82.80	-0.49%	607,854
Nov 13, 2024	82.94	83.59	82.49	83.21	83.21	0.29%	795,720
Nov 12, 2024	83.12	83.67	82.86	82.97	82.97	-0.29%	1,402,737
Nov 11, 2024	83.63	84.56	83.06	83.21	83.21	0.12%	534,450
Nov 8, 2024	82.48	83.50	82.21	83.11	83.11	1.25%	618,693
Nov 7, 2024	82.81	82.81	81.82	82.08	82.08	-0.82%	681,331
Nov 6, 2024	82.55	83.33	81.96	82.76	82.76	5.57%	1,202,229
Nov 5, 2024	76.73	78.41	76.33	78.39	78.39	2.46%	835,342
Nov 4, 2024	79.12	79.21	75.16	76.51	76.51	-3.48%	1,029,326
Nov 1, 2024	78.98	80.08	78.93	79.27	79.27	0.39%	685,676
Oct 31, 2024	80.40	80.67	78.92	78.96	78.96	-1.74%	762,375
Oct 30, 2024	80.08	81.11	80.02	80.36	80.36	0.75%	995,450
Oct 29, 2024	80.39	80.84	79.73	79.76	79.76	-1.07%	579,205
Oct 28, 2024	80.00	80.96	80.00	80.62	80.62	1.32%	567,421
Oct 25, 2024	81.48	81.54	79.47	79.57	79.57	-1.87%	571,338
Oct 24, 2024	81.21	81.27	80.73	81.09	81.09	0.19%	455,637
Oct 23, 2024	80.60	81.06	80.27	80.94	80.94	0.16%	467,442
Oct 22, 2024	80.90	81.18	79.68	80.81	80.81	-0.32%	460,609
Oct 21, 2024	81.66	82.01	80.96	81.07	81.07	-0.92%	441,823
Oct 18, 2024	81.94	82.12	80.99	81.82	81.82	0.12%	664,917
Oct 17, 2024	81.00	81.77	81.00	81.72	81.72	1.40%	402,914
Oct 16, 2024	80.29	81.27	80.29	80.59	80.59	0.32%	908,460
Oct 15, 2024	80.77	81.66	80.24	80.33	80.33	-0.01%	622,271
Oct 14, 2024	79.35	80.49	79.01	80.34	80.34	1.25%	498,045
Oct 11, 2024	78.62	79.81	78.62	79.35	79.35	1.46%	644,208
Oct 10, 2024	78.97	79.24	77.86	78.21	78.21	-0.05%	583,629
Oct 9, 2024	77.10	78.52	76.94	78.25	78.25	1.22%	599,147
Oct 8, 2024	76.83	77.61	76.83	77.31	77.31	1.07%	690,787
Oct 7, 2024	78.89	78.89	76.34	76.49	76.49	-3.52%	689,303
Oct 4, 2024	78.42	79.40	78.42	79.28	79.28	1.45%	566,856
Oct 3, 2024	78.52	78.81	77.96	78.15	78.15	-0.60%	560,409
Oct 2, 2024	79.44	79.75	78.50	78.62	78.62	-0.86%	750,170
Oct 1, 2024	78.98	79.84	78.85	79.30	79.30	0.32%	1,125,802
Sep 30, 2024	78.97	79.21	78.00	79.05	79.05	0.19%	1,114,228
Sep 27, 2024	78.84	79.30	78.61	78.90	78.90	0.27%	877,506
Sep 26, 2024	78.01	78.92	77.79	78.69	78.69	0.81%	667,921
Sep 25, 2024	78.48	78.66	77.96	78.06	78.06	-0.13%	689,553
Sep 24, 2024	78.56	78.74	77.76	78.16	78.16	-0.65%	620,443
Sep 23, 2024	78.61	78.94	78.35	78.67	78.67	0.17%	494,869
Sep 20, 2024	78.90	79.09	78.26	78.54	78.54	-0.90%	1,237,196
Sep 19, 2024	79.75	79.89	78.80	79.25	79.25	0.06%	618,180
Sep 18, 2024	79.33	79.82	79.02	79.20	79.20	-0.11%	451,707
Sep 17, 2024	78.85	79.70	78.68	79.29	79.29	0.57%	475,165
Sep 16, 2024	78.96	79.44	78.55	78.84	78.84	0.64%	507,576
Sep 13, 2024	78.37	78.94	78.11	78.34	78.34	0.35%	563,530
Sep 12, 2024	77.70	78.18	77.20	78.07	78.07	0.45%	607,234
Sep 11, 2024	79.22	79.32	76.96	77.72	77.72	-2.19%	750,206
Sep 10, 2024	80.70	80.87	79.27	79.46	79.46	-1.27%	620,438
Sep 9, 2024	79.88	81.25	79.70	80.48	80.48	1.37%	868,162
Sep 6, 2024	80.62	81.10	79.35	79.39	79.39	-1.87%	965,783
Sep 5, 2024	82.33	82.33	80.43	80.90	80.90	-1.29%	762,587
Sep 4, 2024	82.38	82.63	81.47	81.96	81.96	0.17%	688,047
Sep 3, 2024	81.46	82.34	81.36	81.82	81.82	-0.15%	1,041,830
Aug 30, 2024	81.80	82.10	81.45	81.94	81.94	0.32%	1,104,533
Aug 29, 2024	81.45	81.92	80.54	81.68	81.68	0.48%	532,793
Aug 28, 2024	80.79	81.81	80.66	81.29	81.29	0.77%	464,302
Aug 27, 2024	80.62	81.03	80.33	80.67	80.67	0.27%	320,560
Aug 26, 2024	80.58	81.51	80.29	80.45	80.45	0.12%	509,843
Aug 23, 2024	79.85	80.62	79.61	80.35	80.35	1.16%	360,014
Aug 22, 2024	79.04	79.55	78.91	79.43	79.43	0.44%	313,048
Aug 21, 2024	79.15	79.15	78.42	79.08	79.08	0.22%	455,287
Aug 20, 2024	79.26	79.29	78.78	78.91	78.85	-0.58%	405,926
Aug 19, 2024	78.95	79.73	78.95	79.37	79.31	0.51%	585,408
Aug 16, 2024	78.49	79.04	78.24	78.97	78.91	0.77%	608,086
Aug 15, 2024	78.21	78.62	77.85	78.37	78.31	0.91%	403,513
Aug 14, 2024	77.22	77.74	77.17	77.66	77.60	0.78%	635,890
Aug 13, 2024	77.34	77.34	76.33	77.06	77.00	0.17%	420,070
Aug 12, 2024	78.11	78.11	76.83	76.93	76.87	-1.22%	450,223
Aug 9, 2024	77.45	78.01	76.89	77.88	77.82	0.57%	466,473
Aug 8, 2024	76.28	77.55	76.28	77.44	77.38	1.53%	537,847
Aug 7, 2024	76.88	77.57	76.21	76.27	76.21	-0.17%	854,789
Aug 6, 2024	76.13	77.45	76.08	76.40	76.34	0.53%	678,891
Aug 5, 2024	78.11	78.50	75.46	76.00	75.94	-3.42%	1,313,443
Aug 2, 2024	78.77	79.51	77.61	78.69	78.63	-0.64%	573,682
Aug 1, 2024	80.39	80.46	78.70	79.20	79.14	-0.94%	525,692
Jul 31, 2024	80.27	80.67	79.57	79.95	79.89	-0.66%	646,801
Jul 30, 2024	79.28	81.06	79.01	80.48	80.42	2.05%	784,633
Jul 29, 2024	82.50	83.54	78.34	78.86	78.80	-1.54%	947,653
Jul 26, 2024	78.81	80.34	78.77	80.09	80.03	2.27%	649,510
Jul 25, 2024	78.26	79.69	77.90	78.31	78.25	0.50%	457,302
Jul 24, 2024	78.50	78.60	77.82	77.92	77.86	-0.55%	570,306
Jul 23, 2024	78.18	78.59	78.09	78.35	78.29	0.35%	428,422
Jul 22, 2024	77.97	78.56	77.51	78.08	78.02	0.03%	327,123
Jul 19, 2024	79.68	79.68	77.69	78.06	78.00	-2.17%	621,145
Jul 18, 2024	79.41	81.11	78.98	79.79	79.73	0.21%	402,903
Jul 17, 2024	78.72	79.89	78.48	79.62	79.56	1.62%	485,520
Jul 16, 2024	77.49	78.43	77.37	78.35	78.29	1.20%	422,320
Jul 15, 2024	77.17	77.91	77.17	77.42	77.36	0.65%	378,806
Jul 12, 2024	76.78	77.41	76.36	76.92	76.86	0.39%	539,914
Jul 11, 2024	75.70	77.00	75.68	76.62	76.56	1.28%	526,824
Jul 10, 2024	74.70	75.68	74.67	75.65	75.59	1.33%	456,331
Jul 9, 2024	74.31	75.32	73.85	74.66	74.60	0.34%	591,574
Jul 8, 2024	74.15	74.93	74.15	74.41	74.35	0.88%	613,695
Jul 5, 2024	74.30	74.34	73.15	73.76	73.70	-0.86%	1,304,607