Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	89.89	90.76	89.46	90.40	90.40	0.40%	1,280,398
Jun 26, 2025	89.35	90.14	89.20	90.04	90.04	1.28%	750,388
Jun 25, 2025	89.74	89.74	88.76	88.90	88.90	-1.20%	718,792
Jun 24, 2025	90.80	90.90	89.83	89.98	89.98	-0.76%	808,014
Jun 23, 2025	89.26	90.72	88.77	90.67	90.67	1.69%	897,227
Jun 20, 2025	88.61	89.38	88.36	89.16	89.16	0.94%	2,111,159
Jun 18, 2025	88.27	88.94	88.12	88.33	88.33	0.07%	1,301,813
Jun 17, 2025	88.13	88.77	87.83	88.27	88.27	-0.37%	1,202,827
Jun 16, 2025	89.05	89.48	88.44	88.60	88.60	-0.07%	797,588
Jun 13, 2025	88.91	89.08	88.20	88.66	88.66	-0.58%	783,114
Jun 12, 2025	88.18	89.29	88.17	89.18	89.18	0.71%	622,638
Jun 11, 2025	87.96	88.92	87.68	88.55	88.55	0.45%	799,135
Jun 10, 2025	87.95	88.71	87.64	88.15	88.15	-0.24%	878,185
Jun 9, 2025	89.15	89.58	86.77	88.36	88.36	-0.88%	932,961
Jun 6, 2025	89.37	89.53	88.49	89.14	89.14	0.60%	423,171
Jun 5, 2025	88.11	88.77	87.73	88.61	88.61	0.45%	724,767
Jun 4, 2025	89.60	89.77	88.13	88.21	88.21	-1.57%	791,329
Jun 3, 2025	89.26	89.79	87.86	89.62	89.62	-0.06%	594,026
Jun 2, 2025	88.74	89.70	88.19	89.67	89.67	0.43%	602,983
May 30, 2025	88.57	89.46	88.09	89.29	89.29	0.65%	1,596,597
May 29, 2025	88.01	88.76	88.01	88.71	88.71	0.69%	585,033
May 28, 2025	88.80	89.05	87.99	88.10	88.10	-1.09%	755,275
May 27, 2025	88.50	89.13	87.89	89.07	89.01	1.35%	611,626
May 23, 2025	87.09	88.20	86.82	87.88	87.82	0.33%	764,043
May 22, 2025	87.70	88.03	86.83	87.59	87.53	-0.16%	606,544
May 21, 2025	88.33	88.55	87.58	87.73	87.67	-1.35%	711,522
May 20, 2025	89.03	89.44	88.83	88.93	88.87	-0.55%	583,599
May 19, 2025	89.29	89.76	88.97	89.42	89.36	0.03%	421,756
May 16, 2025	88.74	89.48	88.40	89.39	89.33	0.65%	692,951
May 15, 2025	87.51	88.90	87.46	88.81	88.75	1.65%	488,169
May 14, 2025	88.44	88.44	87.08	87.37	87.31	-1.38%	811,341
May 13, 2025	89.40	89.50	88.57	88.59	88.53	-0.76%	428,400
May 12, 2025	88.88	89.81	87.22	89.27	89.21	0.98%	622,524
May 9, 2025	88.19	88.67	87.49	88.40	88.34	0.49%	507,915
May 8, 2025	88.03	89.39	87.80	87.97	87.91	0.16%	859,704
May 7, 2025	86.83	88.47	86.59	87.83	87.77	1.21%	667,556
May 6, 2025	86.23	86.92	85.70	86.78	86.72	0.25%	949,402
May 5, 2025	85.56	87.50	85.10	86.56	86.50	-1.76%	684,549
May 2, 2025	87.33	88.33	86.97	88.11	88.05	2.09%	519,396
May 1, 2025	86.09	86.94	85.10	86.31	86.25	-0.60%	539,595
Apr 30, 2025	86.40	87.03	84.90	86.83	86.77	0.22%	997,020
Apr 29, 2025	85.51	86.76	85.32	86.64	86.58	0.79%	357,908
Apr 28, 2025	85.35	86.52	85.35	85.96	85.90	0.81%	441,534
Apr 25, 2025	85.83	85.83	84.68	85.27	85.21	-1.12%	447,503
Apr 24, 2025	85.66	86.71	85.35	86.24	86.18	0.12%	606,763
Apr 23, 2025	86.28	86.79	85.54	86.14	86.08	0.50%	472,752
Apr 22, 2025	84.54	86.17	84.12	85.71	85.65	2.84%	569,620
Apr 21, 2025	85.10	85.11	82.49	83.34	83.28	-2.32%	751,904
Apr 17, 2025	85.18	86.26	85.09	85.32	85.26	0.14%	536,344
Apr 16, 2025	86.79	86.79	84.64	85.20	85.14	-1.08%	630,360