Loews Corporation (L)
NYSE: L
· Real-Time Price · USD
98.19
-2.12 (-2.11%)
At close: Oct 16, 2025, 3:59 PM
98.07
-0.12%
Pre-market: Oct 17, 2025, 08:50 AM EDT
L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 99.23 | 100.15 | 97.88 | 98.17 | 98.17 | -2.13% | 762,334 |
| Oct 15, 2025 | 102.17 | 102.64 | 100.21 | 100.31 | 100.31 | -2.25% | 964,521 |
| Oct 14, 2025 | 101.75 | 102.73 | 101.26 | 102.62 | 102.62 | 1.27% | 592,636 |
| Oct 13, 2025 | 100.75 | 101.79 | 100.35 | 101.33 | 101.33 | 0.47% | 876,600 |
| Oct 10, 2025 | 102.69 | 102.70 | 100.75 | 100.86 | 100.86 | -1.35% | 1,050,200 |
| Oct 9, 2025 | 103.23 | 103.52 | 101.93 | 102.24 | 102.24 | -0.79% | 606,707 |
| Oct 8, 2025 | 103.20 | 103.47 | 102.55 | 103.05 | 103.05 | 0.06% | 415,020 |
| Oct 7, 2025 | 102.37 | 103.19 | 101.82 | 102.99 | 102.99 | 0.61% | 945,325 |
| Oct 6, 2025 | 101.67 | 102.84 | 101.67 | 102.37 | 102.37 | 0.68% | 566,155 |
| Oct 3, 2025 | 101.24 | 102.41 | 101.24 | 101.68 | 101.68 | 0.01% | 899,500 |
| Oct 2, 2025 | 99.47 | 101.79 | 99.47 | 101.67 | 101.67 | 1.52% | 867,136 |
| Oct 1, 2025 | 99.91 | 100.48 | 99.69 | 100.15 | 100.15 | -0.24% | 719,900 |
| Sep 30, 2025 | 99.71 | 100.70 | 99.62 | 100.39 | 100.39 | 0.72% | 671,700 |
| Sep 29, 2025 | 100.36 | 100.53 | 99.08 | 99.67 | 99.67 | -0.63% | 760,000 |
| Sep 26, 2025 | 99.65 | 100.57 | 99.65 | 100.30 | 100.30 | 1.29% | 702,500 |
| Sep 25, 2025 | 99.32 | 100.05 | 98.76 | 99.02 | 99.02 | -0.24% | 865,300 |
| Sep 24, 2025 | 97.82 | 99.38 | 97.82 | 99.26 | 99.26 | 1.29% | 789,401 |
| Sep 23, 2025 | 97.06 | 98.37 | 97.00 | 98.00 | 98.00 | 0.78% | 1,110,901 |
| Sep 22, 2025 | 96.35 | 97.44 | 96.17 | 97.24 | 97.24 | 0.57% | 911,900 |
| Sep 19, 2025 | 97.38 | 97.38 | 96.51 | 96.69 | 96.69 | -0.36% | 2,314,100 |
Page 1 of 136