Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	105.81	108.04	105.17	107.57	107.57	2.43%	750,964
Jun 4, 2026	105.69	106.48	104.63	105.02	105.02	0.54%	1,123,305
Jun 3, 2026	104.77	105.75	104.38	104.46	104.46	-0.45%	1,038,042
Jun 2, 2026	103.68	106.12	103.38	104.93	104.93	1.06%	1,055,293
Jun 1, 2026	102.70	104.60	102.17	103.83	103.83	0.27%	1,104,707
May 29, 2026	104.48	105.23	103.47	103.55	103.55	-1.21%	2,494,910
May 28, 2026	106.09	106.42	104.46	104.82	104.82	-2.02%	833,319
May 27, 2026	108.79	109.39	106.67	106.98	106.98	-1.88%	641,411
May 26, 2026	108.61	109.78	108.47	109.09	109.03	0.20%	545,826
May 22, 2026	109.18	110.09	108.47	108.87	108.81	-0.28%	701,288
May 21, 2026	108.42	109.23	107.31	109.18	109.12	0.37%	924,359
May 20, 2026	108.08	109.34	107.20	108.78	108.72	0.85%	988,172
May 19, 2026	107.78	108.52	106.73	107.86	107.80	-0.14%	607,112
May 18, 2026	106.50	108.60	106.42	108.01	107.95	2.09%	625,517
May 15, 2026	105.50	106.62	105.29	105.80	105.74	0.57%	843,073
May 14, 2026	104.72	105.56	104.20	105.20	105.14	1.08%	1,019,670
May 13, 2026	103.92	104.90	103.34	104.08	104.02	-0.30%	721,447
May 12, 2026	104.22	105.33	103.49	104.39	104.33	0.65%	811,835
May 11, 2026	104.93	105.33	102.88	103.72	103.66	-0.75%	862,366
May 8, 2026	104.61	104.69	103.62	104.50	104.44	0.09%	1,005,375
May 7, 2026	104.69	105.75	103.97	104.41	104.35	-0.84%	866,506
May 6, 2026	106.90	107.70	105.10	105.29	105.23	-0.85%	839,692
May 5, 2026	104.88	107.17	104.60	106.19	106.13	0.99%	841,550
May 4, 2026	108.66	109.75	103.03	105.15	105.09	-5.86%	1,456,499
May 1, 2026	111.81	113.84	111.70	111.70	111.64	-0.81%	1,100,570
Apr 30, 2026	110.45	112.85	109.94	112.61	112.55	1.26%	856,167
Apr 29, 2026	111.23	112.44	109.76	111.21	111.15	-1.03%	748,955
Apr 28, 2026	112.36	113.24	111.47	112.37	112.31	1.08%	715,971
Apr 27, 2026	110.26	112.12	110.21	111.17	111.11	0.53%	502,823
Apr 24, 2026	111.82	112.11	110.43	110.58	110.52	-1.64%	454,664
Apr 23, 2026	111.15	112.79	111.12	112.42	112.36	1.60%	531,914
Apr 22, 2026	111.37	111.37	109.88	110.65	110.59	-0.75%	552,060
Apr 21, 2026	110.99	112.16	110.88	111.49	111.43	0.38%	477,556
Apr 20, 2026	111.35	112.61	110.88	111.07	111.01	-0.25%	520,157
Apr 17, 2026	109.42	111.99	109.42	111.35	111.29	1.37%	785,536
Apr 16, 2026	109.80	110.62	109.21	109.84	109.78	-0.35%	507,061
Apr 15, 2026	109.18	110.63	109.18	110.23	110.17	-0.05%	535,957
Apr 14, 2026	109.53	110.66	108.95	110.28	110.22	0.05%	676,008
Apr 13, 2026	109.30	110.25	108.76	110.23	110.17	0.69%	764,892
Apr 10, 2026	110.50	110.50	108.38	109.47	109.41	-1.27%	525,834
Apr 9, 2026	109.19	111.93	109.19	110.88	110.82	0.99%	642,784
Apr 8, 2026	108.17	110.10	108.17	109.79	109.73	1.73%	680,978
Apr 7, 2026	107.30	108.43	107.19	107.92	107.86	0.14%	501,268
Apr 6, 2026	105.68	107.79	105.60	107.77	107.71	0.07%	419,741
Apr 2, 2026	106.67	108.09	106.16	107.69	107.63	0.98%	519,422
Apr 1, 2026	105.02	107.48	105.02	106.64	106.58	-0.09%	649,238
Mar 31, 2026	106.90	107.64	105.40	106.74	106.68	0.86%	751,635
Mar 30, 2026	104.89	106.37	104.53	105.83	105.77	1.70%	657,092
Mar 27, 2026	106.88	107.14	103.64	104.06	104.00	-2.63%	1,209,753
Mar 26, 2026	106.51	107.14	106.15	106.87	106.81	0.44%	406,122