Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	109.24	109.88	108.33	108.58	108.58	0.08%	445,324
Mar 16, 2026	108.95	109.96	108.10	108.49	108.49	0.44%	486,699
Mar 13, 2026	108.66	109.74	107.98	108.02	108.02	-0.38%	458,834
Mar 12, 2026	107.94	109.52	107.31	108.43	108.43	-0.32%	812,438
Mar 11, 2026	108.97	110.00	108.39	108.78	108.78	-0.35%	656,363
Mar 10, 2026	108.81	110.21	108.36	109.16	109.16	0.05%	554,562
Mar 9, 2026	109.04	109.12	107.54	109.10	109.10	-0.51%	644,091
Mar 6, 2026	109.16	109.88	107.48	109.66	109.66	-0.31%	630,932
Mar 5, 2026	110.86	111.18	109.68	110.00	110.00	-1.34%	591,079
Mar 4, 2026	111.18	111.80	109.64	111.49	111.49	-0.01%	483,235
Mar 3, 2026	111.57	112.10	108.70	111.50	111.50	-0.62%	959,293
Mar 2, 2026	110.06	112.32	109.31	112.19	112.19	1.97%	680,970
Feb 27, 2026	109.63	110.50	108.83	110.02	110.02	0.54%	1,095,691
Feb 26, 2026	109.88	110.81	109.27	109.43	109.43	-0.02%	750,201
Feb 25, 2026	109.52	110.12	107.92	109.45	109.45	0.10%	614,376
Feb 24, 2026	108.41	109.43	107.88	109.34	109.28	0.58%	725,001
Feb 23, 2026	110.06	110.83	108.26	108.71	108.65	-0.97%	602,589
Feb 20, 2026	108.73	109.82	107.84	109.77	109.71	1.31%	585,957
Feb 19, 2026	108.57	109.47	108.01	108.35	108.29	-0.29%	458,756
Feb 18, 2026	110.38	110.56	108.48	108.66	108.60	-1.66%	781,557
Feb 17, 2026	109.62	110.67	109.25	110.49	110.43	1.57%	770,722
Feb 13, 2026	109.64	109.94	108.48	108.78	108.72	-1.12%	739,708
Feb 12, 2026	111.20	111.55	109.99	110.01	109.95	-0.15%	1,065,661
Feb 11, 2026	109.73	110.36	108.11	110.17	110.11	0.19%	685,982
Feb 10, 2026	109.59	111.60	109.16	109.96	109.90	-0.85%	780,628
Feb 9, 2026	112.80	114.90	109.99	110.90	110.84	-0.33%	1,247,076
Feb 6, 2026	111.64	112.70	111.09	111.27	111.21	0.34%	702,684
Feb 5, 2026	109.77	111.61	109.77	110.89	110.83	1.33%	874,664
Feb 4, 2026	107.85	110.17	107.85	109.43	109.37	1.88%	1,157,834
Feb 3, 2026	105.58	107.41	104.93	107.41	107.35	1.54%	711,659
Feb 2, 2026	105.58	106.50	104.82	105.78	105.72	0.20%	743,513
Jan 30, 2026	104.51	105.66	103.68	105.57	105.51	0.85%	682,194
Jan 29, 2026	103.49	104.68	103.11	104.68	104.62	1.82%	689,267
Jan 28, 2026	101.84	103.19	101.84	102.81	102.75	0.50%	523,480
Jan 27, 2026	102.67	102.92	101.92	102.30	102.24	-0.37%	542,894
Jan 26, 2026	102.30	103.49	102.11	102.68	102.62	0.81%	567,414
Jan 23, 2026	102.26	102.44	101.08	101.86	101.80	-0.53%	677,129
Jan 22, 2026	102.14	102.46	101.49	102.40	102.34	0.02%	734,539
Jan 21, 2026	102.65	103.40	101.57	102.38	102.32	0.08%	731,714
Jan 20, 2026	102.09	103.33	102.00	102.30	102.24	-0.19%	940,208
Jan 16, 2026	102.90	103.29	101.89	102.49	102.43	-0.65%	1,118,541
Jan 15, 2026	103.74	104.58	102.68	103.16	103.10	-0.42%	623,403
Jan 14, 2026	102.83	104.23	102.83	103.60	103.54	0.81%	942,165
Jan 13, 2026	104.58	104.61	102.48	102.77	102.71	-1.67%	604,357
Jan 12, 2026	104.51	105.11	103.84	104.52	104.46	-0.06%	787,840
Jan 9, 2026	105.19	105.83	104.58	104.58	104.52	-0.86%	590,782
Jan 8, 2026	105.54	106.91	105.04	105.49	105.43	0.04%	695,635
Jan 7, 2026	105.02	105.65	104.68	105.45	105.39	0.25%	652,368
Jan 6, 2026	105.03	105.49	103.26	105.19	105.13	-0.45%	842,882
Jan 5, 2026	104.10	106.16	104.08	105.67	105.61	0.97%	521,011