Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	111.04	111.52	109.93	110.32	110.32	-0.92%	375,329
Nov 2, 2026	113.02	113.02	109.69	111.34	111.34	0.02%	860,147
Oct 30, 2026	113.06	113.09	111.14	111.32	111.32	-0.33%	761,594
Oct 29, 2026	111.86	112.54	111.57	111.69	111.69	1.35%	541,272
Oct 28, 2026	110.86	111.35	109.77	110.20	110.20	-0.74%	442,346
Oct 27, 2026	111.10	111.20	110.29	111.02	111.02	-0.36%	592,839
Oct 26, 2026	112.34	113.02	111.17	111.42	111.42	-0.53%	544,699
Oct 23, 2026	113.39	113.79	111.91	112.01	112.01	-1.47%	511,548
Oct 22, 2026	112.33	113.80	111.70	113.68	113.68	1.75%	729,779
Oct 21, 2026	111.49	111.75	110.86	111.72	111.72	0.33%	640,624
Oct 20, 2026	110.78	111.69	110.57	111.35	111.35	1.02%	556,483
Oct 19, 2026	109.67	110.49	109.53	110.23	110.23	-0.26%	572,357
Oct 16, 2026	107.60	110.60	107.60	110.52	110.52	1.59%	546,849
Oct 15, 2026	110.73	111.11	108.58	108.79	108.79	-0.28%	603,726
Oct 14, 2026	108.41	109.18	107.63	109.10	109.10	0.58%	699,314
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