Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	105.50	106.62	105.29	105.80	105.80	0.57%	843,073
May 14, 2026	104.72	105.56	104.20	105.20	105.20	1.08%	1,019,670
May 13, 2026	103.92	104.90	103.34	104.08	104.08	-0.30%	721,447
May 12, 2026	104.22	105.33	103.49	104.39	104.39	0.65%	811,835
May 11, 2026	104.93	105.33	102.88	103.72	103.72	-0.75%	862,366
May 8, 2026	104.61	104.69	103.62	104.50	104.50	0.09%	1,005,375
May 7, 2026	104.69	105.75	103.97	104.41	104.41	-0.84%	866,506
May 6, 2026	106.90	107.70	105.10	105.29	105.29	-0.85%	839,692
May 5, 2026	104.88	107.17	104.60	106.19	106.19	0.99%	841,550
May 4, 2026	108.66	109.75	103.03	105.15	105.15	-5.86%	1,456,499
May 1, 2026	111.81	113.84	111.70	111.70	111.70	-0.81%	1,100,570
Apr 30, 2026	110.45	112.85	109.94	112.61	112.61	1.26%	856,167
Apr 29, 2026	111.23	112.44	109.76	111.21	111.21	-1.03%	748,955
Apr 28, 2026	112.36	113.24	111.47	112.37	112.37	1.08%	715,971
Apr 27, 2026	110.26	112.12	110.21	111.17	111.17	0.53%	502,823
Apr 24, 2026	111.82	112.11	110.43	110.58	110.58	-1.64%	454,664
Apr 23, 2026	111.15	112.79	111.12	112.42	112.42	1.60%	531,914
Apr 22, 2026	111.37	111.37	109.88	110.65	110.65	-0.75%	552,060
Apr 21, 2026	110.99	112.16	110.88	111.49	111.49	0.38%	477,556
Apr 20, 2026	111.35	112.61	110.88	111.07	111.07	-0.25%	520,157
Apr 17, 2026	109.42	111.99	109.42	111.35	111.35	1.37%	785,536
Apr 16, 2026	109.80	110.62	109.21	109.84	109.84	-0.35%	507,061
Apr 15, 2026	109.18	110.63	109.18	110.23	110.23	-0.05%	535,957
Apr 14, 2026	109.53	110.66	108.95	110.28	110.28	0.05%	676,008
Apr 13, 2026	109.30	110.25	108.76	110.23	110.23	0.69%	764,892
Apr 10, 2026	110.50	110.50	108.38	109.47	109.47	-1.27%	525,834
Apr 9, 2026	109.19	111.93	109.19	110.88	110.88	0.99%	642,784
Apr 8, 2026	108.17	110.10	108.17	109.79	109.79	1.73%	680,978
Apr 7, 2026	107.30	108.43	107.19	107.92	107.92	0.14%	501,268
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%	519,422
Apr 1, 2026	105.02	107.48	105.02	106.64	106.64	-0.09%	649,238
Mar 31, 2026	106.90	107.64	105.40	106.74	106.74	0.86%	751,635
Mar 30, 2026	104.89	106.37	104.53	105.83	105.83	1.70%	657,092
Mar 27, 2026	106.88	107.14	103.64	104.06	104.06	-2.63%	1,209,753
Mar 26, 2026	106.51	107.14	106.15	106.87	106.87	0.44%	406,122
Mar 25, 2026	107.55	108.07	106.30	106.40	106.40	-0.69%	520,653
Mar 24, 2026	106.24	107.84	105.86	107.14	107.14	0.65%	523,504
Mar 23, 2026	107.35	108.82	106.34	106.45	106.45	0.80%	537,898
Mar 20, 2026	105.71	106.32	105.06	105.60	105.60	-0.05%	1,415,474
Mar 19, 2026	106.15	106.65	104.62	105.65	105.65	-0.48%	783,846
Mar 18, 2026	108.02	108.51	106.02	106.16	106.16	-2.23%	662,049
Mar 17, 2026	109.24	109.88	108.33	108.58	108.58	0.08%	445,336
Mar 16, 2026	108.95	109.96	108.10	108.49	108.49	0.44%	566,390
Mar 13, 2026	108.66	109.74	107.98	108.02	108.02	-0.38%	467,035
Mar 12, 2026	107.94	109.52	107.31	108.43	108.43	-0.32%	815,245
Mar 11, 2026	108.97	110.00	108.39	108.78	108.78	-0.35%	656,373
Mar 10, 2026	108.81	110.21	108.36	109.16	109.16	0.05%	554,881
Mar 9, 2026	109.04	109.12	107.54	109.10	109.10	-0.51%	645,191
Mar 6, 2026	109.16	109.88	107.48	109.66	109.66	-0.31%	630,957