Loews Corporation (L)
86.19
-0.13 (-0.15%)
At close: Apr 15, 2025, 3:59 PM
87.85
1.94%
After-hours: Apr 15, 2025, 08:00 PM EDT
Loews Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 85.82 | 85.82 | 87.25 | 87.25 | 85.39 | 85.39 | 86.32 | 86.32 | 1.94% | 686,401 |
| Apr 11, 2025 | 84.47 | 84.47 | 85.16 | 85.16 | 83.48 | 83.48 | 84.68 | 84.68 | 0.37% | 1,386,408 |
| Apr 10, 2025 | 85.54 | 85.54 | 86.54 | 86.54 | 82.93 | 82.93 | 84.37 | 84.37 | -2.27% | 875,577 |
| Apr 9, 2025 | 80.09 | 80.09 | 86.88 | 86.88 | 80.00 | 80.00 | 86.33 | 86.33 | 5.99% | 1,272,615 |
| Apr 8, 2025 | 83.66 | 83.66 | 84.87 | 84.87 | 80.17 | 80.17 | 81.45 | 81.45 | 0.69% | 1,437,100 |
| Apr 7, 2025 | 81.56 | 81.56 | 83.78 | 83.78 | 78.98 | 78.98 | 80.89 | 80.89 | -2.68% | 1,998,841 |
| Apr 4, 2025 | 89.15 | 89.15 | 89.31 | 89.31 | 82.75 | 82.75 | 83.12 | 83.12 | -8.77% | 1,260,100 |
| Apr 3, 2025 | 90.52 | 90.52 | 91.99 | 91.99 | 90.33 | 90.33 | 91.11 | 91.11 | -1.00% | 802,406 |
| Apr 2, 2025 | 91.28 | 91.28 | 92.30 | 92.30 | 91.00 | 91.00 | 92.03 | 92.03 | -0.07% | 676,512 |
| Apr 1, 2025 | 91.82 | 91.82 | 92.42 | 92.42 | 91.03 | 91.03 | 92.09 | 92.09 | 0.20% | 653,981 |
| Mar 31, 2025 | 90.54 | 90.54 | 92.35 | 92.35 | 90.26 | 90.26 | 91.91 | 91.91 | 1.40% | 883,045 |
| Mar 28, 2025 | 91.78 | 91.78 | 92.13 | 92.13 | 90.27 | 90.27 | 90.64 | 90.64 | -0.83% | 567,700 |
| Mar 27, 2025 | 90.82 | 90.82 | 91.75 | 91.75 | 89.94 | 89.94 | 91.40 | 91.40 | 0.98% | 574,619 |
| Mar 26, 2025 | 89.74 | 89.74 | 90.89 | 90.89 | 89.59 | 89.59 | 90.51 | 90.51 | 1.48% | 676,854 |
| Mar 25, 2025 | 88.75 | 88.75 | 89.67 | 89.67 | 88.32 | 88.32 | 89.19 | 89.19 | 0.77% | 832,600 |
| Mar 24, 2025 | 87.91 | 87.91 | 88.55 | 88.55 | 87.24 | 87.24 | 88.51 | 88.51 | 1.44% | 766,300 |
| Mar 21, 2025 | 87.75 | 87.75 | 88.66 | 88.66 | 86.91 | 86.91 | 87.25 | 87.25 | -1.05% | 2,713,446 |
| Mar 20, 2025 | 87.43 | 87.43 | 88.62 | 88.62 | 87.39 | 87.39 | 88.18 | 88.18 | 0.43% | 941,141 |
| Mar 19, 2025 | 87.06 | 87.06 | 88.03 | 88.03 | 86.60 | 86.60 | 87.80 | 87.80 | 0.99% | 919,947 |
| Mar 18, 2025 | 87.59 | 87.59 | 87.78 | 87.78 | 86.69 | 86.69 | 86.94 | 86.94 | -0.55% | 643,614 |
| Mar 17, 2025 | 86.04 | 86.04 | 87.73 | 87.73 | 86.04 | 86.04 | 87.42 | 87.42 | 1.16% | 550,900 |
| Mar 14, 2025 | 84.95 | 84.95 | 86.63 | 86.63 | 84.76 | 84.76 | 86.42 | 86.42 | 1.97% | 708,501 |
| Mar 13, 2025 | 84.22 | 84.22 | 85.35 | 85.35 | 84.22 | 84.22 | 84.75 | 84.75 | 0.90% | 761,800 |
| Mar 12, 2025 | 84.31 | 84.31 | 84.84 | 84.84 | 83.21 | 83.21 | 83.99 | 83.99 | -0.64% | 739,769 |
| Mar 11, 2025 | 84.80 | 84.80 | 85.16 | 85.16 | 84.05 | 84.05 | 84.53 | 84.53 | -0.48% | 886,400 |
| Mar 10, 2025 | 84.86 | 84.86 | 85.96 | 85.96 | 84.44 | 84.44 | 84.94 | 84.94 | -0.47% | 848,515 |
| Mar 7, 2025 | 84.86 | 84.86 | 85.80 | 85.80 | 84.56 | 84.56 | 85.34 | 85.34 | 0.54% | 632,712 |
| Mar 6, 2025 | 84.92 | 84.92 | 85.34 | 85.34 | 83.82 | 83.82 | 84.88 | 84.88 | -0.54% | 799,400 |
| Mar 5, 2025 | 84.97 | 84.97 | 85.98 | 85.98 | 84.43 | 84.43 | 85.34 | 85.34 | 0.32% | 663,923 |
| Mar 4, 2025 | 86.92 | 86.92 | 87.31 | 87.31 | 84.99 | 84.99 | 85.07 | 85.07 | -2.39% | 806,811 |
| Mar 3, 2025 | 86.89 | 86.89 | 88.00 | 88.00 | 86.43 | 86.43 | 87.15 | 87.15 | 0.55% | 714,624 |
| Feb 28, 2025 | 86.36 | 86.36 | 86.79 | 86.79 | 85.45 | 85.45 | 86.67 | 86.67 | 1.03% | 1,076,000 |
| Feb 27, 2025 | 84.38 | 84.38 | 85.99 | 85.99 | 84.38 | 84.38 | 85.79 | 85.79 | 1.89% | 429,900 |
| Feb 26, 2025 | 85.00 | 85.00 | 85.42 | 85.42 | 83.92 | 83.92 | 84.20 | 84.20 | -0.93% | 503,330 |
| Feb 25, 2025 | 85.01 | 84.95 | 85.27 | 85.21 | 84.36 | 84.30 | 84.99 | 84.93 | 0.72% | 689,836 |
| Feb 24, 2025 | 83.16 | 83.10 | 84.83 | 84.77 | 83.16 | 83.10 | 84.38 | 84.32 | 1.96% | 549,945 |
| Feb 21, 2025 | 82.99 | 82.93 | 83.39 | 83.33 | 82.17 | 82.11 | 82.76 | 82.70 | -0.27% | 916,724 |
| Feb 20, 2025 | 82.87 | 82.81 | 83.33 | 83.27 | 81.95 | 81.89 | 82.98 | 82.92 | -0.32% | 751,000 |
| Feb 19, 2025 | 82.77 | 82.71 | 83.83 | 83.77 | 82.59 | 82.53 | 83.25 | 83.19 | -0.23% | 757,939 |
| Feb 18, 2025 | 83.23 | 83.17 | 83.93 | 83.87 | 82.57 | 82.51 | 83.44 | 83.38 | 0.52% | 1,318,220 |
| Feb 14, 2025 | 84.06 | 84.00 | 84.83 | 84.77 | 82.87 | 82.81 | 83.01 | 82.95 | -1.32% | 736,600 |
| Feb 13, 2025 | 83.07 | 83.01 | 84.23 | 84.17 | 82.72 | 82.66 | 84.12 | 84.06 | 1.35% | 1,009,700 |
| Feb 12, 2025 | 84.28 | 84.22 | 84.46 | 84.40 | 82.65 | 82.59 | 83.00 | 82.94 | -2.18% | 1,005,000 |
| Feb 11, 2025 | 85.64 | 85.58 | 85.64 | 85.58 | 84.07 | 84.01 | 84.85 | 84.79 | -1.27% | 654,803 |
| Feb 10, 2025 | 85.89 | 85.83 | 88.29 | 88.23 | 85.16 | 85.10 | 85.94 | 85.88 | -0.96% | 1,111,600 |
| Feb 7, 2025 | 86.72 | 86.66 | 87.01 | 86.95 | 86.11 | 86.05 | 86.77 | 86.71 | -0.05% | 793,842 |
| Feb 6, 2025 | 86.89 | 86.83 | 87.26 | 87.20 | 85.89 | 85.83 | 86.81 | 86.75 | 0.61% | 621,100 |
| Feb 5, 2025 | 86.36 | 86.30 | 86.45 | 86.39 | 85.51 | 85.45 | 86.28 | 86.22 | 0.63% | 444,818 |
| Feb 4, 2025 | 85.49 | 85.43 | 86.52 | 86.46 | 85.36 | 85.30 | 85.74 | 85.68 | 0.48% | 540,240 |
| Feb 3, 2025 | 84.44 | 84.38 | 85.58 | 85.52 | 83.39 | 83.33 | 85.33 | 85.27 | -0.14% | 683,728 |