Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	110.26	112.12	110.21	111.68	-	0.99%	197,892
Apr 24, 2026	111.82	112.11	110.43	110.58	110.58	-1.64%	453,928
Apr 23, 2026	111.15	112.79	111.12	112.42	112.42	1.60%	435,608
Apr 22, 2026	111.37	111.37	109.88	110.65	110.65	-0.75%	551,853
Apr 21, 2026	110.99	112.16	110.88	111.49	111.49	0.38%	477,530
Apr 20, 2026	111.35	112.61	110.88	111.07	111.07	-0.25%	520,125
Apr 17, 2026	109.42	111.99	109.42	111.35	111.35	1.37%	784,603
Apr 16, 2026	109.80	110.62	109.21	109.84	109.84	-0.35%	507,036
Apr 15, 2026	109.18	110.63	109.18	110.23	110.23	-0.05%	535,235
Apr 14, 2026	109.53	110.66	108.95	110.28	110.28	0.05%	642,747
Apr 13, 2026	109.30	110.25	108.76	110.23	110.23	0.69%	764,842
Apr 10, 2026	110.50	110.50	108.38	109.47	109.47	-1.27%	525,788
Apr 9, 2026	109.19	111.93	109.19	110.88	110.88	0.99%	642,760
Apr 8, 2026	108.17	110.10	108.17	109.79	109.79	1.73%	680,765
Apr 7, 2026	107.30	108.43	107.19	107.92	107.92	0.14%	479,551
Apr 6, 2026	105.68	107.79	105.60	107.77	107.77	0.07%	419,741
Apr 2, 2026	106.67	108.09	106.16	107.69	107.69	0.98%	519,336
Apr 1, 2026	105.02	107.48	105.02	106.64	106.64	-0.09%	649,102
Mar 31, 2026	106.90	107.64	105.40	106.74	106.74	0.86%	694,458
Mar 30, 2026	104.89	106.37	104.53	105.83	105.83	1.70%	640,898
Mar 27, 2026	106.88	107.14	103.64	104.06	104.06	-2.63%	1,209,742
Mar 26, 2026	106.51	107.14	106.15	106.87	106.87	0.44%	406,073
Mar 25, 2026	107.55	108.07	106.30	106.40	106.40	-0.69%	518,178
Mar 24, 2026	106.24	107.84	105.86	107.14	107.14	0.65%	522,496
Mar 23, 2026	107.35	108.82	106.34	106.45	106.45	0.80%	537,825
Mar 20, 2026	105.71	106.32	105.06	105.60	105.60	-0.05%	1,354,008
Mar 19, 2026	106.15	106.65	104.62	105.65	105.65	-0.48%	769,896
Mar 18, 2026	108.02	108.51	106.02	106.16	106.16	-2.23%	661,221
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