Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	109.52	110.12	108.77	108.25	-	-1.00%	27,334
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
Jan 2, 2026	105.00	105.00	103.84	104.66	104.60	-0.62%	583,351
Dec 31, 2025	106.19	106.24	105.30	105.31	105.25	-0.83%	636,463
Dec 30, 2025	106.19	106.41	105.97	106.19	106.13	-0.05%	368,387
Dec 29, 2025	106.66	106.73	105.90	106.24	106.18	-0.15%	574,349
Dec 26, 2025	107.30	107.55	106.10	106.40	106.34	-0.87%	349,937
Dec 24, 2025	107.27	107.63	106.95	107.33	107.27	-0.17%	323,547
Dec 23, 2025	108.36	108.39	107.31	107.51	107.45	-0.53%	679,456
Dec 22, 2025	106.60	108.18	106.17	108.08	108.02	1.41%	673,370
Dec 19, 2025	105.77	106.64	105.77	106.58	106.52	0.68%	1,653,087
Dec 18, 2025	105.71	106.30	105.21	105.86	105.80	-0.17%	812,963
Dec 17, 2025	103.99	106.22	103.79	106.04	105.98	2.00%	892,299
Dec 16, 2025	105.51	105.84	103.53	103.96	103.90	-1.38%	981,632
Dec 15, 2025	104.71	105.50	104.30	105.41	105.35	1.05%	883,875
Dec 12, 2025	105.13	105.19	103.98	104.31	104.25	-0.32%	634,500