Loews Corp (L)

Last Price110.02

Change+0.59 (0.54%)

NYSE · Last Trade: Mar 1st, 9:29 AM EST

Historical Prices For Loews Corp (L)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	109.63	110.50	108.83	110.02	1,119,427	110.02
2/26/2026	109.88	110.81	109.27	109.43	750,223	109.43
2/25/2026	109.52	110.12	107.92	109.45	645,847	109.45
2/24/2026	108.41	109.43	107.88	109.34	757,115	109.28
2/23/2026	110.06	110.83	108.25	108.71	602,565	108.65
2/20/2026	108.73	109.82	107.83	109.77	585,957	109.71
2/19/2026	108.57	109.47	108.00	108.35	458,728	108.29
2/18/2026	110.38	110.56	108.48	108.66	781,557	108.60
2/17/2026	109.62	110.67	109.25	110.49	770,722	110.43
2/13/2026	109.64	109.94	108.48	108.78	739,708	108.72
2/12/2026	111.20	111.55	109.99	110.01	1,065,661	109.95
2/11/2026	109.73	110.36	108.11	110.17	685,981	110.11
2/10/2026	109.59	111.60	109.16	109.96	780,625	109.90
2/09/2026	112.80	114.90	109.99	110.90	1,247,076	110.84
2/06/2026	111.64	112.70	111.09	111.27	702,684	111.21
2/05/2026	109.77	111.61	109.77	110.89	874,402	110.83
2/04/2026	107.85	110.17	107.85	109.43	1,157,828	109.37
2/03/2026	105.58	107.41	104.93	107.41	711,659	107.35
2/02/2026	105.58	106.50	104.82	105.78	743,492	105.72
1/30/2026	104.51	105.66	103.68	105.57	682,194	105.51
1/29/2026	103.49	104.68	103.11	104.68	689,267	104.62
1/28/2026	101.84	103.19	101.84	102.81	523,461	102.75
1/27/2026	102.67	102.92	101.92	102.30	542,894	102.24
1/26/2026	102.30	103.49	102.11	102.68	567,411	102.62
1/23/2026	102.26	102.44	101.08	101.86	677,129	101.80
1/22/2026	102.14	102.46	101.49	102.40	734,539	102.34
1/21/2026	102.65	103.40	101.56	102.38	731,714	102.32
1/20/2026	102.09	103.33	102.00	102.30	940,102	102.24
1/16/2026	102.90	103.29	101.89	102.49	1,118,541	102.43
1/15/2026	103.74	104.58	102.67	103.16	623,403	103.10
1/14/2026	102.83	104.23	102.83	103.60	942,165	103.54
1/13/2026	104.58	104.61	102.48	102.77	604,356	102.71
1/12/2026	104.51	105.11	103.84	104.52	787,837	104.46
1/09/2026	105.19	105.83	104.58	104.58	591,651	104.52
1/08/2026	105.54	106.91	105.04	105.49	695,635	105.43
1/07/2026	105.02	105.65	104.68	105.45	650,269	105.39
1/06/2026	105.03	105.49	103.26	105.19	842,877	105.13
1/05/2026	104.10	106.16	104.08	105.67	521,011	105.61
1/02/2026	105.00	105.00	103.84	104.66	583,351	104.60
12/31/2025	106.19	106.24	105.30	105.31	636,463	105.25
12/30/2025	106.19	106.41	105.97	106.19	368,387	106.13
12/29/2025	106.66	106.73	105.90	106.24	574,343	106.18
12/26/2025	107.30	107.55	106.10	106.40	349,937	106.34
12/24/2025	107.27	107.63	106.95	107.33	323,547	107.27
12/23/2025	108.36	108.39	107.31	107.51	679,337	107.45
12/22/2025	106.60	108.18	106.17	108.08	673,370	108.02
12/19/2025	105.77	106.64	105.77	106.58	1,653,087	106.52
12/18/2025	105.71	106.30	105.21	105.86	812,963	105.80
12/17/2025	103.99	106.22	103.79	106.04	899,482	105.98
12/16/2025	105.51	105.84	103.53	103.96	981,632	103.90
12/15/2025	104.71	105.50	104.30	105.41	883,858	105.35
12/12/2025	105.13	105.19	103.98	104.31	634,500	104.25
12/11/2025	102.90	105.12	102.83	104.65	1,196,746	104.59
12/10/2025	102.47	103.00	102.12	102.61	1,445,121	102.55
12/09/2025	101.58	102.93	101.58	102.56	1,043,085	102.50
12/08/2025	102.91	102.91	101.14	101.41	1,255,021	101.35
12/05/2025	104.59	104.59	102.62	102.82	870,535	102.76
12/04/2025	105.72	106.19	104.28	104.49	918,278	104.43
12/03/2025	106.49	106.80	105.05	105.75	748,136	105.69
12/02/2025	106.82	106.95	105.69	106.31	733,119	106.25
12/01/2025	107.77	108.51	106.31	106.40	897,012	106.34