Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	106.90	107.70	105.10	105.29	105.23	-0.85%	839,692
May 5, 2026	104.88	107.17	104.60	106.19	106.13	0.99%	841,550
May 4, 2026	108.66	109.75	103.03	105.15	105.09	-5.86%	1,456,499
May 1, 2026	111.81	113.84	111.70	111.70	111.64	-0.81%	1,100,570
Apr 30, 2026	110.45	112.85	109.94	112.61	112.55	1.26%	856,167
Apr 29, 2026	111.23	112.44	109.76	111.21	111.15	-1.03%	748,955
Apr 28, 2026	112.36	113.24	111.47	112.37	112.31	1.08%	715,971
Apr 27, 2026	110.26	112.12	110.21	111.17	111.11	0.53%	502,823
Apr 24, 2026	111.82	112.11	110.43	110.58	110.52	-1.64%	454,664
Apr 23, 2026	111.15	112.79	111.12	112.42	112.36	1.60%	531,914
Apr 22, 2026	111.37	111.37	109.88	110.65	110.59	-0.75%	552,060
Apr 21, 2026	110.99	112.16	110.88	111.49	111.43	0.38%	477,556
Apr 20, 2026	111.35	112.61	110.88	111.07	111.01	-0.25%	520,157
Apr 17, 2026	109.42	111.99	109.42	111.35	111.29	1.37%	785,536
Apr 16, 2026	109.80	110.62	109.21	109.84	109.78	-0.35%	507,061
Apr 15, 2026	109.18	110.63	109.18	110.23	110.17	-0.05%	535,957
Apr 14, 2026	109.53	110.66	108.95	110.28	110.22	0.05%	676,008
Apr 13, 2026	109.30	110.25	108.76	110.23	110.17	0.69%	764,892
Apr 10, 2026	110.50	110.50	108.38	109.47	109.41	-1.27%	525,834
Apr 9, 2026	109.19	111.93	109.19	110.88	110.82	0.99%	642,784
Apr 8, 2026	108.17	110.10	108.17	109.79	109.73	1.73%	680,978
Apr 7, 2026	107.30	108.43	107.19	107.92	107.86	0.14%	501,268
Apr 6, 2026	105.68	107.79	105.60	107.77	107.71	0.07%	419,741
Apr 2, 2026	106.67	108.09	106.16	107.69	107.63	0.98%	519,422
Apr 1, 2026	105.02	107.48	105.02	106.64	106.58	-0.09%	649,238
Mar 31, 2026	106.90	107.64	105.40	106.74	106.68	0.86%	751,635
Mar 30, 2026	104.89	106.37	104.53	105.83	105.77	1.70%	657,092
Mar 27, 2026	106.88	107.14	103.64	104.06	104.00	-2.63%	1,209,753
Mar 26, 2026	106.51	107.14	106.15	106.87	106.81	0.44%	406,122
Mar 25, 2026	107.55	108.07	106.30	106.40	106.34	-0.69%	520,653
Mar 24, 2026	106.24	107.84	105.86	107.14	107.08	0.65%	523,504
Mar 23, 2026	107.35	108.82	106.34	106.45	106.39	0.80%	537,898
Mar 20, 2026	105.71	106.32	105.06	105.60	105.54	-0.05%	1,415,474
Mar 19, 2026	106.15	106.65	104.62	105.65	105.59	-0.48%	783,846
Mar 18, 2026	108.02	108.51	106.02	106.16	106.10	-2.23%	662,049
Mar 17, 2026	109.24	109.88	108.33	108.58	108.52	0.08%	445,336
Mar 16, 2026	108.95	109.96	108.10	108.49	108.43	0.44%	566,390
Mar 13, 2026	108.66	109.74	107.98	108.02	107.96	-0.38%	467,035
Mar 12, 2026	107.94	109.52	107.31	108.43	108.37	-0.32%	815,245
Mar 11, 2026	108.97	110.00	108.39	108.78	108.72	-0.35%	656,373
Mar 10, 2026	108.81	110.21	108.36	109.16	109.10	0.05%	554,881
Mar 9, 2026	109.04	109.12	107.54	109.10	109.04	-0.51%	645,191
Mar 6, 2026	109.16	109.88	107.48	109.66	109.60	-0.31%	630,957
Mar 5, 2026	110.86	111.18	109.68	110.00	109.94	-1.34%	595,457
Mar 4, 2026	111.18	111.80	109.64	111.49	111.43	-0.01%	483,977
Mar 3, 2026	111.57	112.10	108.70	111.50	111.44	-0.62%	959,554
Mar 2, 2026	110.06	112.32	109.31	112.19	112.13	1.97%	682,616
Feb 27, 2026	109.63	110.50	108.83	110.02	109.96	0.54%	1,119,426
Feb 26, 2026	109.88	110.81	109.27	109.43	109.37	-0.02%	750,223
Feb 25, 2026	109.52	110.12	107.92	109.45	109.39	0.16%	645,850
Feb 24, 2026	108.41	109.43	107.88	109.34	109.21	0.58%	757,120
Feb 23, 2026	110.06	110.83	108.26	108.71	108.59	-0.97%	602,589
Feb 20, 2026	108.73	109.82	107.84	109.77	109.64	1.31%	585,957
Feb 19, 2026	108.57	109.47	108.01	108.35	108.23	-0.29%	458,756
Feb 18, 2026	110.38	110.56	108.48	108.66	108.54	-1.66%	781,557
Feb 17, 2026	109.62	110.67	109.25	110.49	110.36	1.57%	770,722
Feb 13, 2026	109.64	109.94	108.48	108.78	108.66	-1.12%	739,708
Feb 12, 2026	111.20	111.55	109.99	110.01	109.88	-0.15%	1,065,661
Feb 11, 2026	109.73	110.36	108.11	110.17	110.04	0.19%	685,982
Feb 10, 2026	109.59	111.60	109.16	109.96	109.83	-0.85%	780,628
Feb 9, 2026	112.80	114.90	109.99	110.90	110.77	-0.33%	1,247,076
Feb 6, 2026	111.64	112.70	111.09	111.27	111.14	0.34%	702,684
Feb 5, 2026	109.77	111.61	109.77	110.89	110.76	1.33%	874,664
Feb 4, 2026	107.85	110.17	107.85	109.43	109.30	1.88%	1,157,834
Feb 3, 2026	105.58	107.41	104.93	107.41	107.29	1.54%	711,659