Loews Corporation (L)
NYSE: L
· Real-Time Price · USD
95.57
0.16 (0.17%)
At close: Aug 14, 2025, 3:59 PM
95.54
-0.03%
Pre-market: Aug 15, 2025, 06:47 AM EDT
L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 95.42 | 95.79 | 94.86 | 95.58 | 95.58 | 0.18% | 647,409 |
| Aug 13, 2025 | 94.44 | 95.57 | 94.31 | 95.41 | 95.41 | 1.16% | 632,200 |
| Aug 12, 2025 | 94.11 | 94.49 | 93.73 | 94.32 | 94.32 | 0.68% | 543,100 |
| Aug 11, 2025 | 93.96 | 94.23 | 93.25 | 93.68 | 93.68 | -0.10% | 673,234 |
| Aug 8, 2025 | 93.80 | 94.24 | 93.35 | 93.77 | 93.77 | 0.58% | 536,605 |
| Aug 7, 2025 | 94.23 | 94.44 | 92.93 | 93.23 | 93.23 | -0.90% | 555,900 |
| Aug 6, 2025 | 93.67 | 94.62 | 93.40 | 94.08 | 94.08 | 0.84% | 950,700 |
| Aug 5, 2025 | 92.99 | 93.55 | 92.25 | 93.30 | 93.30 | 0.52% | 638,026 |
| Aug 4, 2025 | 91.40 | 93.11 | 90.53 | 92.82 | 92.82 | 2.80% | 823,521 |
| Aug 1, 2025 | 90.52 | 90.52 | 89.32 | 90.29 | 90.29 | -0.28% | 984,817 |
| Jul 31, 2025 | 89.87 | 91.38 | 89.76 | 90.54 | 90.54 | 0.28% | 994,601 |
| Jul 30, 2025 | 91.10 | 91.22 | 89.82 | 90.29 | 90.29 | -0.91% | 709,051 |
| Jul 29, 2025 | 91.24 | 91.76 | 90.81 | 91.12 | 91.12 | 0.80% | 611,215 |
| Jul 28, 2025 | 91.43 | 91.73 | 90.25 | 90.40 | 90.40 | -1.37% | 587,300 |
| Jul 25, 2025 | 91.25 | 91.98 | 91.25 | 91.66 | 91.66 | 0.44% | 436,700 |
| Jul 24, 2025 | 91.69 | 91.92 | 91.12 | 91.26 | 91.26 | -0.82% | 483,200 |
| Jul 23, 2025 | 92.43 | 92.64 | 91.29 | 92.01 | 92.01 | -0.01% | 528,900 |
| Jul 22, 2025 | 91.51 | 92.30 | 91.04 | 92.02 | 92.02 | 0.77% | 1,653,600 |
| Jul 21, 2025 | 92.77 | 93.12 | 91.23 | 91.32 | 91.32 | -1.15% | 537,600 |
| Jul 18, 2025 | 92.30 | 93.23 | 92.09 | 92.38 | 92.38 | 0.22% | 950,800 |