Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	108.41	108.86	107.63	108.77	108.77	0.28%	157,630
Oct 13, 2026	108.62	108.72	107.34	108.47	108.47	0.64%	652,071
Oct 12, 2026	107.07	108.25	106.80	107.78	107.78	1.02%	622,431
Oct 9, 2026	107.34	108.04	106.59	106.69	106.69	-0.85%	576,237
Oct 8, 2026	105.72	107.89	105.23	107.60	107.60	1.83%	1,077,833
Oct 7, 2026	106.23	107.05	105.62	105.67	105.67	-0.74%	798,034
Oct 6, 2026	105.83	107.11	104.88	106.46	106.46	0.75%	597,233
Oct 5, 2026	105.98	106.31	105.59	105.67	105.67	-0.34%	1,116,955
Oct 2, 2026	106.27	106.27	104.90	106.03	106.03	0.93%	835,805
Oct 1, 2026	104.26	105.50	103.89	105.05	105.05	0.59%	1,871,771
Sep 30, 2026	105.70	105.96	104.42	104.43	104.43	-1.42%	1,038,343
Sep 29, 2026	104.51	105.99	104.51	105.93	105.93	0.93%	787,412
Sep 28, 2026	104.82	105.48	104.59	104.95	104.95	0.12%	812,252
Sep 25, 2026	105.31	105.31	103.92	104.82	104.82	-0.24%	778,906
Sep 24, 2026	105.43	106.18	104.81	105.07	105.07	0.03%	844,585
Sep 23, 2026	105.42	106.85	104.96	105.04	105.04	-0.82%	1,199,447
Sep 22, 2026	106.65	106.67	105.36	105.91	105.91	-0.79%	1,748,859
Sep 21, 2026	109.13	109.28	106.72	106.75	106.75	-0.95%	1,013,029
Sep 18, 2026	107.63	108.43	107.03	107.77	107.77	-0.54%	2,467,860
Sep 17, 2026	109.07	109.59	107.79	108.36	108.36	-0.40%	1,209,794
Sep 16, 2026	109.00	109.14	107.86	108.79	108.79	-0.38%	1,052,306
Sep 15, 2026	109.18	109.25	108.00	109.21	109.21	0.01%	1,084,299
Sep 14, 2026	109.97	110.28	108.45	109.20	109.20	0.38%	712,954
Sep 11, 2026	109.98	110.01	108.39	108.79	108.79	-0.27%	1,001,075
Sep 10, 2026	109.51	109.69	108.14	109.08	109.08	0.37%	611,765
Sep 9, 2026	107.66	108.93	107.66	108.68	108.68	0.40%	716,342
Sep 8, 2026	108.26	108.96	107.41	108.25	108.25	-0.96%	739,295
Sep 4, 2026	111.06	111.06	109.21	109.30	109.30	-0.67%	408,403
Sep 3, 2026	109.58	110.48	109.48	110.04	110.04	1.01%	986,721
Sep 2, 2026	109.45	110.13	108.79	108.94	108.94	0.21%	554,404
Sep 1, 2026	108.77	109.54	107.93	108.71	108.71	0.39%	843,117
Aug 31, 2026	109.54	109.60	108.25	108.29	108.29	-1.30%	1,142,941
Aug 28, 2026	110.38	110.58	109.54	109.72	109.72	-0.09%	490,542
Aug 27, 2026	109.90	110.21	108.77	109.82	109.82	-1.03%	439,315
Aug 26, 2026	111.18	111.83	110.92	110.96	110.96	0.14%	475,391
Aug 25, 2026	111.61	111.64	110.52	110.81	110.81	-0.57%	579,498
Aug 24, 2026	110.17	112.08	110.17	111.45	111.45	1.48%	379,338
Aug 21, 2026	111.46	111.46	109.77	109.83	109.83	-0.79%	652,395
Aug 20, 2026	111.97	111.97	110.13	110.70	110.70	-0.44%	529,344
Aug 19, 2026	112.79	113.63	111.13	111.19	111.19	-1.07%	492,398
Aug 18, 2026	113.60	114.06	112.45	112.45	112.39	0.06%	604,798
Aug 17, 2026	112.60	114.11	112.34	112.38	112.32	-0.58%	798,701
Aug 14, 2026	112.46	113.29	112.16	113.03	112.97	0.28%	710,747
Aug 13, 2026	113.85	113.87	112.50	112.72	112.66	-0.36%	520,198
Aug 12, 2026	114.37	114.37	111.75	113.13	113.07	-0.02%	485,301
Aug 11, 2026	113.45	113.98	112.34	113.15	113.09	-0.57%	517,406
Aug 10, 2026	113.22	115.44	113.22	113.80	113.74	-1.50%	908,642
Aug 7, 2026	115.21	115.76	114.24	115.53	115.47	-0.39%	452,970
Aug 6, 2026	116.80	116.90	114.96	115.98	115.92	0.21%	789,390
Aug 5, 2026	117.01	117.01	114.29	115.74	115.68	-0.21%	668,115