Skip to main content
Loews Corporation (L)
NYSE: L · Real-Time Price · USD
102.82
-1.67 (-1.60%)
At close: Dec 5, 2025, 4:00 PM EST
104.11
+1.29 (1.25%)
After-hours: Dec 5, 2025, 7:52 PM EST

Loews Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025104.59104.59102.62102.82102.82-1.60%723,983
Dec 4, 2025105.72106.19104.28104.49104.49-1.19%905,804
Dec 3, 2025106.49106.80105.05105.75105.75-0.53%748,128
Dec 2, 2025106.82106.95105.69106.31106.31-0.08%733,117
Dec 1, 2025107.77108.51106.31106.40106.40-1.36%897,007
Nov 28, 2025108.42108.58107.76107.87107.87-0.36%424,327
Nov 26, 2025107.75109.06107.75108.26108.260.29%689,661
Nov 25, 2025107.60108.39107.18107.95107.890.70%868,987
Nov 24, 2025106.19107.49105.72107.20107.140.75%1,506,358
Nov 21, 2025105.66107.18105.50106.40106.341.39%1,194,491
Nov 20, 2025105.65106.50104.69104.94104.88-0.34%921,433
Nov 19, 2025104.79105.68104.59105.30105.240.17%661,022
Nov 18, 2025104.16105.40103.69105.12105.060.87%801,132
Nov 17, 2025104.87105.30103.89104.21104.15-0.19%1,200,620
Nov 14, 2025104.87105.12103.74104.41104.350.02%1,187,415
Nov 13, 2025103.98105.11103.79104.39104.330.34%600,944
Nov 12, 2025103.45104.70103.37104.04103.980.29%554,535
Nov 11, 2025103.55103.96102.74103.74103.680.70%503,069
Nov 10, 2025102.18103.49101.87103.02102.960.42%518,156
Nov 7, 2025102.03103.14101.71102.59102.530.94%706,145
Nov 6, 2025101.01102.49100.98101.63101.570.76%594,528
Nov 5, 2025100.86101.82100.59100.86100.800.22%616,628
Nov 4, 202598.18100.7898.15100.64100.581.23%768,109
Nov 3, 2025101.17102.0098.2199.4299.36-0.14%899,313
Oct 31, 202599.2399.8799.0499.5699.500.03%716,070
Oct 30, 202598.1399.7298.1399.5399.471.77%1,044,371
Oct 29, 202597.8998.3697.3897.8097.74-0.58%823,952
Oct 28, 202599.8099.8998.2798.3798.31-1.69%749,069
Oct 27, 2025100.13100.4299.67100.06100.000.01%475,805
Oct 24, 2025100.04100.5299.61100.0599.990.11%404,028
Oct 23, 2025100.43100.4399.3999.9499.88-0.07%558,427
Oct 22, 202599.67100.2599.24100.0199.950.57%749,297
Oct 21, 202599.2699.8899.0599.4499.380.24%485,761
Oct 20, 202599.1499.5698.2799.2099.140.37%568,191
Oct 17, 202598.3798.9298.1598.8398.770.67%665,629
Oct 16, 202599.23100.1597.8898.1798.11-2.13%770,287
Oct 15, 2025102.17102.64100.21100.31100.25-2.25%964,521
Oct 14, 2025101.75102.73101.26102.62102.561.27%592,636
Oct 13, 2025100.75101.79100.35101.33101.270.47%876,552
Oct 10, 2025102.69102.70100.75100.86100.80-1.35%1,050,164
Oct 9, 2025103.23103.52101.93102.24102.18-0.79%606,707
Oct 8, 2025103.20103.47102.55103.05102.990.06%415,020
Oct 7, 2025102.37103.19101.82102.99102.930.61%945,325
Oct 6, 2025101.67102.84101.67102.37102.310.68%566,155
Oct 3, 2025101.24102.41101.24101.68101.620.01%899,462
Oct 2, 202599.47101.7999.47101.67101.611.52%867,136
Oct 1, 202599.91100.4899.69100.15100.09-0.24%719,881
Sep 30, 202599.71100.7099.62100.39100.330.72%671,678
Sep 29, 2025100.36100.5399.0899.6799.61-0.63%759,950
Sep 26, 202599.65100.5799.65100.30100.241.29%702,466
Sep 25, 202599.32100.0598.7699.0298.96-0.24%865,278
Sep 24, 202597.8299.3897.8299.2699.201.29%789,401
Sep 23, 202597.0698.3797.0098.0097.940.78%1,110,901
Sep 22, 202596.3597.4496.1797.2497.180.57%911,879
Sep 19, 202597.3897.3896.5196.6996.63-0.36%2,314,098
Sep 18, 202596.2897.4995.9597.0496.980.26%971,261
Sep 17, 202596.1297.2396.1296.7996.730.94%798,865
Sep 16, 202596.9497.1095.7195.8995.83-1.06%829,421
Sep 15, 202597.6497.8496.7996.9296.86-0.75%635,514
Sep 12, 202597.7598.3397.4497.6597.59-0.41%770,614
Sep 11, 202596.0398.1895.9698.0597.992.01%579,772
Sep 10, 202595.5496.1595.2996.1296.060.22%714,827
Sep 9, 202595.7696.3695.7695.9195.85-0.11%586,729
Sep 8, 202596.3396.3395.1096.0295.96-0.64%898,248
Sep 5, 202597.4797.7796.0996.6496.58-0.91%770,458
Sep 4, 202597.4597.7597.1397.5397.470.67%506,087
Sep 3, 202595.7796.9695.7196.8896.820.69%700,279
Sep 2, 202596.6196.8295.6196.2296.16-0.60%724,150
Aug 29, 202596.8597.3596.4996.8096.740.29%556,232
Aug 28, 202596.4296.5995.8496.5296.460.16%617,565
Aug 27, 202595.8996.7395.7896.3796.310.49%617,196
Aug 26, 202595.3495.9095.1195.9095.840.26%1,637,567
Aug 25, 202596.0496.2495.4695.6595.59-0.67%634,712
Aug 22, 202596.9197.4196.0296.3096.24-0.06%766,076
Aug 21, 202596.5097.0996.2896.3696.30-0.35%830,902
Aug 20, 202596.2597.1396.1296.7096.640.78%869,419
Aug 19, 202594.5396.0094.5395.9595.831.44%750,894
Aug 18, 202595.0195.0994.3694.5994.47-0.43%853,200
Aug 15, 202595.8596.1094.9795.0094.88-0.61%947,339
Aug 14, 202595.4295.7994.8695.5895.460.18%647,427
Aug 13, 202594.4495.5794.3195.4195.291.16%632,187
Aug 12, 202594.1194.4993.7394.3294.200.68%543,055
Aug 11, 202593.9694.2393.2593.6893.56-0.10%673,234
Aug 8, 202593.8094.2493.3593.7793.650.58%536,605
Aug 7, 202594.2394.4492.9393.2393.12-0.90%555,860
Aug 6, 202593.6794.6293.4094.0893.960.84%950,687
Aug 5, 202592.9993.5592.2593.3093.190.52%638,026
Aug 4, 202591.4093.1190.5392.8292.712.80%823,521
Aug 1, 202590.5290.5289.3290.2990.18-0.28%984,817
Jul 31, 202589.8791.3889.7690.5490.430.28%994,601
Jul 30, 202591.1091.2289.8290.2990.18-0.91%709,051
Jul 29, 202591.2491.7690.8191.1291.010.80%611,215
Jul 28, 202591.4391.7390.2590.4090.29-1.37%587,288
Jul 25, 202591.2591.9891.2591.6691.550.44%436,660
Jul 24, 202591.6991.9291.1291.2691.15-0.82%483,172
Jul 23, 202592.4392.6491.2992.0191.90-0.01%528,854
Jul 22, 202591.5192.3091.0492.0291.910.77%1,653,565
Jul 21, 202592.7793.1291.2391.3291.21-1.15%537,568
Jul 18, 202592.3093.2392.0992.3892.270.22%950,767
Jul 17, 202590.7692.3790.7292.1892.071.36%827,032