Loews Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	88.88	89.81	87.22	89.27	89.27	0.98%	622,524
May 9, 2025	88.19	88.67	87.49	88.40	88.40	0.49%	507,915
May 8, 2025	88.03	89.39	87.80	87.97	87.97	0.16%	859,704
May 7, 2025	86.83	88.47	86.59	87.83	87.83	1.21%	667,556
May 6, 2025	86.23	86.92	85.70	86.78	86.78	0.25%	949,402
May 5, 2025	85.56	87.50	85.10	86.56	86.56	-1.76%	684,549
May 2, 2025	87.33	88.33	86.97	88.11	88.11	2.09%	519,396
May 1, 2025	86.09	86.94	85.10	86.31	86.31	-0.60%	539,595
Apr 30, 2025	86.40	87.03	84.90	86.83	86.83	0.22%	997,020
Apr 29, 2025	85.51	86.76	85.32	86.64	86.64	0.79%	357,908
Apr 28, 2025	85.35	86.52	85.35	85.96	85.96	0.81%	441,534
Apr 25, 2025	85.83	85.83	84.68	85.27	85.27	-1.12%	447,503
Apr 24, 2025	85.66	86.71	85.35	86.24	86.24	0.12%	606,763
Apr 23, 2025	86.28	86.79	85.54	86.14	86.14	0.50%	472,752
Apr 22, 2025	84.54	86.17	84.12	85.71	85.71	2.84%	569,620
Apr 21, 2025	85.10	85.11	82.49	83.34	83.34	-2.32%	751,904
Apr 17, 2025	85.18	86.26	85.09	85.32	85.32	0.14%	536,344
Apr 16, 2025	86.79	86.79	84.64	85.20	85.20	-1.08%	630,360
Apr 15, 2025	86.77	87.22	86.10	86.13	86.13	-0.22%	446,134
Apr 14, 2025	85.82	87.25	85.39	86.32	86.32	1.94%	686,401
Apr 11, 2025	84.47	85.16	83.48	84.68	84.68	0.37%	1,386,408
Apr 10, 2025	85.54	86.54	82.93	84.37	84.37	-2.27%	875,577
Apr 9, 2025	80.09	86.88	80.00	86.33	86.33	5.99%	1,272,615
Apr 8, 2025	83.66	84.87	80.17	81.45	81.45	0.69%	1,437,056
Apr 7, 2025	81.56	83.78	78.98	80.89	80.89	-2.68%	1,998,841
Apr 4, 2025	89.15	89.31	82.75	83.12	83.12	-8.77%	1,260,053
Apr 3, 2025	90.52	91.99	90.33	91.11	91.11	-1.00%	802,406
Apr 2, 2025	91.28	92.30	91.00	92.03	92.03	-0.07%	676,512
Apr 1, 2025	91.82	92.42	91.03	92.09	92.09	0.20%	653,981
Mar 31, 2025	90.54	92.35	90.26	91.91	91.91	1.40%	883,045
Mar 28, 2025	91.78	92.13	90.27	90.64	90.64	-0.83%	567,651
Mar 27, 2025	90.82	91.75	89.94	91.40	91.40	0.98%	574,619
Mar 26, 2025	89.74	90.89	89.59	90.51	90.51	1.48%	676,854
Mar 25, 2025	88.75	89.67	88.32	89.19	89.19	0.77%	832,555
Mar 24, 2025	87.91	88.55	87.24	88.51	88.51	1.44%	766,254
Mar 21, 2025	87.75	88.66	86.91	87.25	87.25	-1.05%	2,713,446
Mar 20, 2025	87.43	88.62	87.39	88.18	88.18	0.43%	941,141
Mar 19, 2025	87.06	88.03	86.60	87.80	87.80	0.99%	919,947
Mar 18, 2025	87.59	87.78	86.69	86.94	86.94	-0.55%	643,614
Mar 17, 2025	86.04	87.73	86.04	87.42	87.42	1.16%	550,892
Mar 14, 2025	84.95	86.63	84.76	86.42	86.42	1.97%	708,501
Mar 13, 2025	84.22	85.35	84.22	84.75	84.75	0.90%	761,750
Mar 12, 2025	84.31	84.84	83.21	83.99	83.99	-0.64%	739,769
Mar 11, 2025	84.80	85.16	84.05	84.53	84.53	-0.48%	886,365
Mar 10, 2025	84.86	85.96	84.44	84.94	84.94	-0.47%	835,160
Mar 7, 2025	84.86	85.80	84.56	85.34	85.34	0.54%	632,712
Mar 6, 2025	84.92	85.34	83.82	84.88	84.88	-0.54%	799,357
Mar 5, 2025	84.97	85.98	84.43	85.34	85.34	0.32%	663,923
Mar 4, 2025	86.92	87.31	84.99	85.07	85.07	-2.39%	806,811
Mar 3, 2025	86.89	88.00	86.43	87.15	87.15	0.55%	714,624