Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	115.50	116.25	114.00	115.98	115.92	-0.23%	615,936
Aug 3, 2026	116.16	117.66	115.35	116.25	116.19	0.21%	794,655
Jul 31, 2026	115.68	117.21	115.01	116.01	115.95	-0.31%	840,267
Jul 30, 2026	117.64	118.33	115.53	116.37	116.31	-2.16%	755,344
Jul 29, 2026	120.18	120.18	118.45	118.94	118.87	-0.39%	1,243,772
Jul 28, 2026	119.36	121.01	118.73	119.40	119.33	0.73%	864,148
Jul 27, 2026	119.02	119.02	117.20	118.54	118.47	0.54%	734,393
Jul 24, 2026	114.46	118.26	114.46	117.90	117.83	1.96%	641,244
Jul 23, 2026	115.07	115.69	113.60	115.63	115.57	0.81%	445,151
Jul 22, 2026	113.31	115.01	113.31	114.70	114.64	0.10%	772,419
Jul 21, 2026	114.43	114.83	113.66	114.59	114.53	-	666,960
Jul 20, 2026	114.42	115.27	114.37	114.59	114.53	0.12%	815,954
Jul 17, 2026	115.62	116.97	114.17	114.45	114.39	0.49%	902,177
Jul 16, 2026	112.79	114.37	112.79	113.89	113.83	1.22%	769,467
Jul 15, 2026	113.14	113.69	111.48	112.52	112.46	-1.70%	664,516
Jul 14, 2026	116.01	117.16	114.30	114.47	114.41	-1.74%	965,738
Jul 13, 2026	115.94	116.76	114.48	116.50	116.44	1.31%	887,998
Jul 10, 2026	115.19	116.08	114.44	114.99	114.93	-0.14%	555,509
Jul 9, 2026	115.54	115.67	114.16	115.15	115.09	-0.04%	877,964
Jul 8, 2026	117.43	117.43	115.01	115.20	115.14	-1.50%	912,178
Jul 7, 2026	117.00	119.10	116.57	116.95	116.88	0.56%	1,143,229
Jul 6, 2026	116.60	116.70	115.78	116.30	116.24	-0.19%	606,753
Jul 2, 2026	114.62	116.58	113.54	116.52	116.46	2.10%	644,880
Jul 1, 2026	113.64	115.10	113.50	114.12	114.06	0.80%	770,014
Jun 30, 2026	113.77	114.29	112.94	113.21	113.15	-0.42%	755,754
Jun 29, 2026	113.54	114.39	113.05	113.69	113.63	0.39%	814,439
Jun 26, 2026	109.59	113.37	109.59	113.25	113.19	2.12%	1,184,841
Jun 25, 2026	111.73	113.16	110.69	110.90	110.84	-0.91%	762,729
Jun 24, 2026	110.98	112.31	110.35	111.92	111.86	1.21%	1,212,811
Jun 23, 2026	109.15	110.67	108.14	110.58	110.52	2.27%	923,608
Jun 22, 2026	107.49	109.10	107.02	108.13	108.07	0.79%	1,152,937