Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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