Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	113.45	113.98	112.34	113.30	-	-0.44%	193,719
Aug 10, 2026	113.22	115.44	113.22	113.80	113.80	-1.50%	710,558
Aug 7, 2026	115.21	115.76	114.24	115.53	115.53	-0.39%	445,277
Aug 6, 2026	116.80	116.90	114.96	115.98	115.98	0.21%	692,571
Aug 5, 2026	117.01	117.01	114.29	115.74	115.74	-0.21%	658,201
Aug 4, 2026	115.50	116.25	114.00	115.98	115.98	-0.23%	606,474
Aug 3, 2026	116.16	117.66	115.35	116.25	116.25	0.21%	704,059
Jul 31, 2026	115.68	117.21	115.01	116.01	116.01	-0.31%	795,370
Jul 30, 2026	117.64	118.33	115.53	116.37	116.37	-2.16%	711,294
Jul 29, 2026	120.18	120.18	118.45	118.94	118.94	-0.39%	1,230,139
Jul 28, 2026	119.36	121.01	118.73	119.40	119.40	0.73%	864,055
Jul 27, 2026	119.02	119.02	117.20	118.54	118.54	0.54%	734,284
Jul 24, 2026	114.46	118.26	114.46	117.90	117.90	1.96%	640,021
Jul 23, 2026	115.07	115.69	113.60	115.63	115.63	0.81%	439,864
Jul 22, 2026	113.31	115.01	113.31	114.70	114.70	0.10%	772,417
Jul 21, 2026	114.43	114.83	113.66	114.59	114.59	-	643,667
Jul 20, 2026	114.42	115.27	114.37	114.59	114.59	0.12%	814,877
Jul 17, 2026	115.62	116.97	114.17	114.45	114.45	0.49%	902,171
Jul 16, 2026	112.79	114.37	112.79	113.89	113.89	1.22%	766,004
Jul 15, 2026	113.14	113.69	111.48	112.52	112.52	-1.70%	664,500
Jul 14, 2026	116.01	117.16	114.30	114.47	114.47	-1.74%	964,916
Jul 13, 2026	115.94	116.76	114.48	116.50	116.50	1.31%	887,213
Jul 10, 2026	115.19	116.08	114.44	114.99	114.99	-0.14%	546,722
Jul 9, 2026	115.54	115.67	114.16	115.15	115.15	-0.04%	866,250
Jul 8, 2026	117.43	117.43	115.01	115.20	115.20	-1.50%	893,470
Jul 7, 2026	117.00	119.10	116.57	116.95	116.95	0.56%	1,074,803
Jul 6, 2026	116.60	116.70	115.78	116.30	116.30	-0.19%	589,842
Jul 2, 2026	114.62	116.58	113.54	116.52	116.52	2.10%	635,263
Jul 1, 2026	113.64	115.10	113.50	114.12	114.12	0.80%	753,287
Jun 30, 2026	113.77	114.29	112.94	113.21	113.21	-0.42%	753,941
Jun 29, 2026	113.54	114.39	113.05	113.69	113.69	0.39%	814,392
Jun 26, 2026	109.59	113.37	109.59	113.25	113.25	2.12%	1,183,446
Jun 25, 2026	111.73	113.16	110.69	110.90	110.90	-0.91%	748,235
Jun 24, 2026	110.98	112.31	110.35	111.92	111.92	1.21%	1,146,148
Jun 23, 2026	109.15	110.67	108.14	110.58	110.58	2.27%	898,525
Jun 22, 2026	107.49	109.10	107.02	108.13	108.13	0.79%	1,152,806
Jun 18, 2026	107.71	107.95	106.58	107.28	107.28	-0.37%	1,679,770
Jun 17, 2026	107.68	108.97	107.13	107.68	107.68	-0.89%	869,882
Jun 16, 2026	108.92	109.25	107.88	108.65	108.65	0.34%	968,898
Jun 15, 2026	107.64	108.73	107.64	108.28	108.28	0.15%	791,865
Jun 12, 2026	107.71	108.41	106.92	108.12	108.12	0.70%	754,879
Jun 11, 2026	108.54	108.63	107.28	107.37	107.37	-0.63%	886,613
Jun 10, 2026	107.75	109.32	107.40	108.05	108.05	1.03%	515,869
Jun 9, 2026	106.35	107.77	106.15	106.95	106.95	0.92%	728,151
Jun 8, 2026	106.82	107.68	105.95	105.97	105.97	-1.49%	662,682
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