Loews Corporation (L)
NYSE: L · Real-Time Price · USD
109.66
-0.34 (-0.31%)
Mar 6, 2026, 4:00 PM EST - Market closed
Loews Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 109.16 | 109.88 | 107.48 | 109.66 | 109.66 | -0.31% | 630,932 |
| Mar 5, 2026 | 110.86 | 111.18 | 109.68 | 110.00 | 110.00 | -1.34% | 591,079 |
| Mar 4, 2026 | 111.18 | 111.80 | 109.64 | 111.49 | 111.49 | -0.01% | 483,235 |
| Mar 3, 2026 | 111.57 | 112.10 | 108.70 | 111.50 | 111.50 | -0.62% | 959,293 |
| Mar 2, 2026 | 110.06 | 112.32 | 109.31 | 112.19 | 112.19 | 1.97% | 680,970 |
| Feb 27, 2026 | 109.63 | 110.50 | 108.83 | 110.02 | 110.02 | 0.54% | 1,095,691 |
| Feb 26, 2026 | 109.88 | 110.81 | 109.27 | 109.43 | 109.43 | -0.02% | 750,201 |
| Feb 25, 2026 | 109.52 | 110.12 | 107.92 | 109.45 | 109.45 | 0.10% | 614,376 |
| Feb 24, 2026 | 108.41 | 109.43 | 107.88 | 109.34 | 109.28 | 0.58% | 725,001 |
| Feb 23, 2026 | 110.06 | 110.83 | 108.26 | 108.71 | 108.65 | -0.97% | 602,589 |
| Feb 20, 2026 | 108.73 | 109.82 | 107.84 | 109.77 | 109.71 | 1.31% | 585,957 |
| Feb 19, 2026 | 108.57 | 109.47 | 108.01 | 108.35 | 108.29 | -0.29% | 458,756 |
| Feb 18, 2026 | 110.38 | 110.56 | 108.48 | 108.66 | 108.60 | -1.66% | 781,557 |
| Feb 17, 2026 | 109.62 | 110.67 | 109.25 | 110.49 | 110.43 | 1.57% | 770,722 |
| Feb 13, 2026 | 109.64 | 109.94 | 108.48 | 108.78 | 108.72 | -1.12% | 739,708 |
| Feb 12, 2026 | 111.20 | 111.55 | 109.99 | 110.01 | 109.95 | -0.15% | 1,065,661 |
| Feb 11, 2026 | 109.73 | 110.36 | 108.11 | 110.17 | 110.11 | 0.19% | 685,982 |
| Feb 10, 2026 | 109.59 | 111.60 | 109.16 | 109.96 | 109.90 | -0.85% | 780,628 |
| Feb 9, 2026 | 112.80 | 114.90 | 109.99 | 110.90 | 110.84 | -0.33% | 1,247,076 |
| Feb 6, 2026 | 111.64 | 112.70 | 111.09 | 111.27 | 111.21 | 0.34% | 702,684 |
| Feb 5, 2026 | 109.77 | 111.61 | 109.77 | 110.89 | 110.83 | 1.33% | 874,664 |
| Feb 4, 2026 | 107.85 | 110.17 | 107.85 | 109.43 | 109.37 | 1.88% | 1,157,834 |
| Feb 3, 2026 | 105.58 | 107.41 | 104.93 | 107.41 | 107.35 | 1.54% | 711,659 |
| Feb 2, 2026 | 105.58 | 106.50 | 104.82 | 105.78 | 105.72 | 0.20% | 743,513 |
| Jan 30, 2026 | 104.51 | 105.66 | 103.68 | 105.57 | 105.51 | 0.85% | 682,194 |
| Jan 29, 2026 | 103.49 | 104.68 | 103.11 | 104.68 | 104.62 | 1.82% | 689,267 |
| Jan 28, 2026 | 101.84 | 103.19 | 101.84 | 102.81 | 102.75 | 0.50% | 523,480 |
| Jan 27, 2026 | 102.67 | 102.92 | 101.92 | 102.30 | 102.24 | -0.37% | 542,894 |
| Jan 26, 2026 | 102.30 | 103.49 | 102.11 | 102.68 | 102.62 | 0.81% | 567,414 |
| Jan 23, 2026 | 102.26 | 102.44 | 101.08 | 101.86 | 101.80 | -0.53% | 677,129 |
| Jan 22, 2026 | 102.14 | 102.46 | 101.49 | 102.40 | 102.34 | 0.02% | 734,539 |
| Jan 21, 2026 | 102.65 | 103.40 | 101.57 | 102.38 | 102.32 | 0.08% | 731,714 |
| Jan 20, 2026 | 102.09 | 103.33 | 102.00 | 102.30 | 102.24 | -0.19% | 940,208 |
| Jan 16, 2026 | 102.90 | 103.29 | 101.89 | 102.49 | 102.43 | -0.65% | 1,118,541 |
| Jan 15, 2026 | 103.74 | 104.58 | 102.68 | 103.16 | 103.10 | -0.42% | 623,403 |
| Jan 14, 2026 | 102.83 | 104.23 | 102.83 | 103.60 | 103.54 | 0.81% | 942,165 |
| Jan 13, 2026 | 104.58 | 104.61 | 102.48 | 102.77 | 102.71 | -1.67% | 604,357 |
| Jan 12, 2026 | 104.51 | 105.11 | 103.84 | 104.52 | 104.46 | -0.06% | 787,840 |
| Jan 9, 2026 | 105.19 | 105.83 | 104.58 | 104.58 | 104.52 | -0.86% | 590,782 |
| Jan 8, 2026 | 105.54 | 106.91 | 105.04 | 105.49 | 105.43 | 0.04% | 695,635 |
| Jan 7, 2026 | 105.02 | 105.65 | 104.68 | 105.45 | 105.39 | 0.25% | 652,368 |
| Jan 6, 2026 | 105.03 | 105.49 | 103.26 | 105.19 | 105.13 | -0.45% | 842,882 |
| Jan 5, 2026 | 104.10 | 106.16 | 104.08 | 105.67 | 105.61 | 0.97% | 521,011 |
| Jan 2, 2026 | 105.00 | 105.00 | 103.84 | 104.66 | 104.60 | -0.62% | 583,351 |
| Dec 31, 2025 | 106.19 | 106.24 | 105.30 | 105.31 | 105.25 | -0.83% | 636,463 |
| Dec 30, 2025 | 106.19 | 106.41 | 105.97 | 106.19 | 106.13 | -0.05% | 368,387 |
| Dec 29, 2025 | 106.66 | 106.73 | 105.90 | 106.24 | 106.18 | -0.15% | 574,349 |
| Dec 26, 2025 | 107.30 | 107.55 | 106.10 | 106.40 | 106.34 | -0.87% | 349,937 |
| Dec 24, 2025 | 107.27 | 107.63 | 106.95 | 107.33 | 107.27 | -0.17% | 323,547 |
| Dec 23, 2025 | 108.36 | 108.39 | 107.31 | 107.51 | 107.45 | -0.53% | 679,456 |
| Dec 22, 2025 | 106.60 | 108.18 | 106.17 | 108.08 | 108.02 | 1.41% | 673,370 |
| Dec 19, 2025 | 105.77 | 106.64 | 105.77 | 106.58 | 106.52 | 0.68% | 1,653,087 |
| Dec 18, 2025 | 105.71 | 106.30 | 105.21 | 105.86 | 105.80 | -0.17% | 812,963 |
| Dec 17, 2025 | 103.99 | 106.22 | 103.79 | 106.04 | 105.98 | 2.00% | 892,299 |
| Dec 16, 2025 | 105.51 | 105.84 | 103.53 | 103.96 | 103.90 | -1.38% | 981,632 |
| Dec 15, 2025 | 104.71 | 105.50 | 104.30 | 105.41 | 105.35 | 1.05% | 883,875 |
| Dec 12, 2025 | 105.13 | 105.19 | 103.98 | 104.31 | 104.25 | -0.32% | 634,500 |
| Dec 11, 2025 | 102.90 | 105.12 | 102.83 | 104.65 | 104.59 | 1.99% | 1,112,026 |
| Dec 10, 2025 | 102.47 | 103.00 | 102.12 | 102.61 | 102.55 | 0.05% | 1,445,200 |
| Dec 9, 2025 | 101.58 | 102.93 | 101.58 | 102.56 | 102.50 | 1.13% | 1,043,785 |
| Dec 8, 2025 | 102.91 | 102.91 | 101.14 | 101.41 | 101.35 | -1.37% | 1,255,092 |
| Dec 5, 2025 | 104.59 | 104.59 | 102.62 | 102.82 | 102.76 | -1.60% | 870,535 |
| Dec 4, 2025 | 105.72 | 106.19 | 104.28 | 104.49 | 104.43 | -1.19% | 918,278 |
| Dec 3, 2025 | 106.49 | 106.80 | 105.05 | 105.75 | 105.69 | -0.53% | 755,116 |
| Dec 2, 2025 | 106.82 | 106.95 | 105.69 | 106.31 | 106.25 | -0.08% | 733,119 |
| Dec 1, 2025 | 107.77 | 108.51 | 106.31 | 106.40 | 106.34 | -1.36% | 897,028 |
| Nov 28, 2025 | 108.42 | 108.58 | 107.76 | 107.87 | 107.81 | -0.36% | 424,327 |
| Nov 26, 2025 | 107.75 | 109.06 | 107.75 | 108.26 | 108.20 | 0.29% | 689,661 |
| Nov 25, 2025 | 107.60 | 108.39 | 107.18 | 107.95 | 107.83 | 0.70% | 868,987 |
| Nov 24, 2025 | 106.19 | 107.49 | 105.72 | 107.20 | 107.08 | 0.75% | 1,506,358 |
| Nov 21, 2025 | 105.66 | 107.18 | 105.50 | 106.40 | 106.28 | 1.39% | 1,194,491 |
| Nov 20, 2025 | 105.65 | 106.50 | 104.69 | 104.94 | 104.82 | -0.34% | 921,433 |
| Nov 19, 2025 | 104.79 | 105.68 | 104.59 | 105.30 | 105.18 | 0.17% | 661,022 |
| Nov 18, 2025 | 104.16 | 105.40 | 103.69 | 105.12 | 105.00 | 0.87% | 801,132 |
| Nov 17, 2025 | 104.87 | 105.30 | 103.89 | 104.21 | 104.09 | -0.19% | 1,200,620 |
| Nov 14, 2025 | 104.87 | 105.12 | 103.74 | 104.41 | 104.29 | 0.02% | 1,187,415 |
| Nov 13, 2025 | 103.98 | 105.11 | 103.79 | 104.39 | 104.27 | 0.34% | 600,944 |
| Nov 12, 2025 | 103.45 | 104.70 | 103.37 | 104.04 | 103.92 | 0.29% | 554,535 |
| Nov 11, 2025 | 103.55 | 103.96 | 102.74 | 103.74 | 103.62 | 0.70% | 503,069 |
| Nov 10, 2025 | 102.18 | 103.49 | 101.87 | 103.02 | 102.90 | 0.42% | 518,156 |
| Nov 7, 2025 | 102.03 | 103.14 | 101.71 | 102.59 | 102.47 | 0.94% | 706,145 |
| Nov 6, 2025 | 101.01 | 102.49 | 100.98 | 101.63 | 101.51 | 0.76% | 594,528 |
| Nov 5, 2025 | 100.86 | 101.82 | 100.59 | 100.86 | 100.74 | 0.22% | 616,628 |
| Nov 4, 2025 | 98.18 | 100.78 | 98.15 | 100.64 | 100.52 | 1.23% | 768,109 |
| Nov 3, 2025 | 101.17 | 102.00 | 98.21 | 99.42 | 99.31 | -0.14% | 899,313 |
| Oct 31, 2025 | 99.23 | 99.87 | 99.04 | 99.56 | 99.45 | 0.03% | 716,070 |
| Oct 30, 2025 | 98.13 | 99.72 | 98.13 | 99.53 | 99.42 | 1.77% | 1,044,371 |
| Oct 29, 2025 | 97.89 | 98.36 | 97.38 | 97.80 | 97.69 | -0.58% | 823,952 |
| Oct 28, 2025 | 99.80 | 99.89 | 98.27 | 98.37 | 98.26 | -1.69% | 749,069 |
| Oct 27, 2025 | 100.13 | 100.42 | 99.67 | 100.06 | 99.94 | 0.01% | 475,805 |
| Oct 24, 2025 | 100.04 | 100.52 | 99.61 | 100.05 | 99.93 | 0.11% | 404,028 |
| Oct 23, 2025 | 100.43 | 100.43 | 99.39 | 99.94 | 99.83 | -0.07% | 558,427 |
| Oct 22, 2025 | 99.67 | 100.25 | 99.24 | 100.01 | 99.89 | 0.57% | 749,297 |
| Oct 21, 2025 | 99.26 | 99.88 | 99.05 | 99.44 | 99.33 | 0.24% | 485,761 |
| Oct 20, 2025 | 99.14 | 99.56 | 98.27 | 99.20 | 99.09 | 0.37% | 568,191 |
| Oct 17, 2025 | 98.37 | 98.92 | 98.15 | 98.83 | 98.72 | 0.67% | 665,629 |
| Oct 16, 2025 | 99.23 | 100.15 | 97.88 | 98.17 | 98.06 | -2.13% | 770,287 |
| Oct 15, 2025 | 102.17 | 102.64 | 100.21 | 100.31 | 100.19 | -2.25% | 964,521 |
| Oct 14, 2025 | 101.75 | 102.73 | 101.26 | 102.62 | 102.50 | 1.27% | 592,636 |
| Oct 13, 2025 | 100.75 | 101.79 | 100.35 | 101.33 | 101.21 | 0.47% | 876,552 |