Loews Corporation (L)
NYSE: L
· Real-Time Price · USD
100.54
1.52 (1.54%)
At close: Sep 26, 2025, 1:43 PM
L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 99.32 | 100.05 | 98.76 | 99.02 | 99.02 | -0.24% | 865,278 |
| 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 |
| Sep 18, 2025 | 96.28 | 97.49 | 95.95 | 97.04 | 97.04 | 0.26% | 971,300 |
| Sep 17, 2025 | 96.12 | 97.23 | 96.12 | 96.79 | 96.79 | 0.94% | 798,900 |
| Sep 16, 2025 | 96.94 | 97.10 | 95.71 | 95.89 | 95.89 | -1.06% | 829,421 |
| Sep 15, 2025 | 97.64 | 97.84 | 96.79 | 96.92 | 96.92 | -0.75% | 635,514 |
| Sep 12, 2025 | 97.75 | 98.33 | 97.44 | 97.65 | 97.65 | -0.41% | 770,614 |
| Sep 11, 2025 | 96.03 | 98.18 | 95.96 | 98.05 | 98.05 | 2.01% | 579,800 |
| Sep 10, 2025 | 95.54 | 96.15 | 95.29 | 96.12 | 96.12 | 0.22% | 714,827 |
| Sep 9, 2025 | 95.76 | 96.36 | 95.76 | 95.91 | 95.91 | -0.11% | 586,729 |
| Sep 8, 2025 | 96.33 | 96.33 | 95.10 | 96.02 | 96.02 | -0.64% | 898,248 |
| Sep 5, 2025 | 97.47 | 97.77 | 96.09 | 96.64 | 96.64 | -0.91% | 770,500 |
| Sep 4, 2025 | 97.45 | 97.75 | 97.13 | 97.53 | 97.53 | 0.67% | 506,087 |
| Sep 3, 2025 | 95.77 | 96.96 | 95.71 | 96.88 | 96.88 | 0.69% | 700,300 |
| Sep 2, 2025 | 96.61 | 96.82 | 95.61 | 96.22 | 96.22 | -0.60% | 724,200 |
| Aug 29, 2025 | 96.85 | 97.35 | 96.49 | 96.80 | 96.80 | 0.29% | 556,232 |
| Aug 28, 2025 | 96.42 | 96.59 | 95.84 | 96.52 | 96.52 | 0.16% | 617,600 |