Advertisement
U.S. markets open in 53 minutes

Loews Corporation (L)

NYSE - NYSE Delayed Price. Currency in USD
78.10+1.21 (+1.57%)
At close: 04:00PM EDT
78.10 0.00 (0.00%)
Pre-Market: 08:12AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202477.2478.1077.0878.1078.10588,900
Mar 26, 202477.0077.2576.8576.8976.89575,400
Mar 25, 202476.7977.3676.6176.9976.99621,200
Mar 22, 202477.6877.6876.4376.4576.45568,600
Mar 21, 202477.7677.8977.2077.4177.41593,500
Mar 20, 202477.1677.8477.0277.7677.76595,900
Mar 19, 202477.2977.7477.2077.4177.41693,600
Mar 18, 202476.9777.5676.6676.9776.97942,100
Mar 15, 202475.4476.9975.4176.9776.971,901,600
Mar 14, 202475.9176.1875.4876.0176.01741,800
Mar 13, 202476.2576.4075.8276.1576.15783,200
Mar 12, 202476.0176.2475.7176.2176.21618,900
Mar 11, 202474.7876.0074.6876.0076.00789,300
Mar 08, 202475.0475.2374.7374.8474.84659,200
Mar 07, 202475.4375.6774.9075.1075.10584,700
Mar 06, 202474.8075.5474.4375.4775.47746,500
Mar 05, 202474.2374.8474.2374.5874.58666,000
Mar 04, 202474.4374.9874.1474.3574.35599,000
Mar 01, 202475.0775.1874.2774.4374.43644,800
Feb 29, 202475.1675.2774.5975.1375.13926,100
Feb 28, 202474.9975.4974.8375.0675.06686,300
Feb 27, 202474.4175.0373.9874.9974.99937,200
Feb 26, 202475.1275.3374.5174.5474.54722,600
Feb 23, 202474.9675.4174.8775.1975.19483,800
Feb 22, 202474.5074.9974.1574.9174.91746,100
Feb 21, 202474.1674.4573.8374.3274.32925,500
Feb 20, 202474.0074.5573.6873.8773.87890,900
Feb 20, 20240.063 Dividend
Feb 16, 202475.2275.3074.2774.3474.28931,700
Feb 15, 202473.5475.3873.4575.2275.161,206,500
Feb 14, 202473.2973.5673.0073.5273.46996,400
Feb 13, 202473.3973.8572.5073.0272.961,298,500
Feb 12, 202472.9973.5372.6673.1073.04834,300
Feb 09, 202471.7872.7671.6672.7572.69671,400
Feb 08, 202472.4772.5271.5272.0271.961,072,500
Feb 07, 202472.9673.0072.3972.6672.60864,700
Feb 06, 202472.6073.1772.4172.8172.751,400,700
Feb 05, 202474.5975.2472.2872.7972.731,618,100
Feb 02, 202472.5373.2072.4473.0472.98869,200
Feb 01, 202472.2872.5871.4572.3072.241,043,000
Jan 31, 202473.8574.0072.8372.8672.80931,600
Jan 30, 202473.0773.8173.0773.7873.72755,500
Jan 29, 202472.6173.3172.4573.2773.21675,600
Jan 26, 202473.0373.3972.6572.7872.721,194,200
Jan 25, 202473.4573.6472.4972.9872.92898,300
Jan 24, 202473.0673.4472.9873.0973.03494,500
Jan 23, 202473.0573.3972.7572.7572.69513,600
Jan 22, 202472.3573.2972.3373.0572.99798,100
Jan 19, 202471.9572.4771.5872.2072.14832,800
Jan 18, 202470.7171.5470.5971.4971.43511,500
Jan 17, 202470.9971.8870.8070.9470.88486,800
Jan 16, 202470.8371.2070.7171.1071.04720,500
Jan 12, 202471.5071.8470.8271.0871.02464,000
Jan 11, 202470.8771.1270.3671.0070.94440,500
Jan 10, 202470.6771.1070.5270.9770.91476,200
Jan 09, 202471.0471.2170.2370.9970.93461,700
Jan 08, 202471.3171.4170.5171.2671.20532,200
Jan 05, 202470.9071.4970.7771.1971.13683,400
Jan 04, 202470.7271.2270.6870.7070.64657,300
Jan 03, 202470.4971.0370.2370.2770.21709,700
Jan 02, 202469.6570.4869.6470.4670.40774,100
Dec 29, 202369.5669.6969.1969.5969.53611,300
Dec 28, 202369.2469.6469.2469.4769.41409,700
Dec 27, 202368.8169.2568.7669.1869.12432,200
Dec 26, 202368.7069.2268.4968.9968.93416,300
Dec 22, 202368.8069.0268.5868.8068.74436,900
Dec 21, 202368.1068.5667.8568.5268.46489,700
Dec 20, 202368.6569.0868.0368.1168.05783,700
Dec 19, 202368.4369.0468.2068.9068.841,012,700
Dec 18, 202368.3168.6667.9368.5068.441,063,100
Dec 15, 202368.0968.3167.2068.0067.943,219,400
Dec 14, 202370.4370.4368.5568.6968.631,832,500
Dec 13, 202369.9170.4069.7070.3370.271,026,000
Dec 12, 202369.6570.3869.5669.9469.88652,200
Dec 11, 202368.8969.8568.8969.7269.66736,200
Dec 08, 202368.8668.9468.4868.8468.78618,400
Dec 07, 202369.7869.9468.5768.8268.761,012,500
Dec 06, 202370.4570.7469.3069.4869.42592,400
Dec 05, 202370.6470.8870.2070.3470.28745,600
Dec 04, 202369.7070.8569.5170.7270.66951,700
Dec 01, 202370.0870.6469.9270.0169.951,356,800
Nov 30, 202368.5770.4568.4770.2970.236,165,200
Nov 29, 202368.7169.0068.4768.5168.451,136,300
Nov 28, 202369.2469.3168.5068.6468.58905,100
Nov 27, 202368.9969.4068.9169.1869.12859,900
Nov 24, 202368.5769.3768.5769.3069.24563,800
Nov 22, 202367.9068.6267.8668.5068.44723,000
Nov 21, 202367.5068.3967.5068.0968.03904,700
Nov 21, 20230.063 Dividend
Nov 20, 202366.9767.7966.6067.4967.37824,100
Nov 17, 202367.2167.4666.9867.0066.88797,300
Nov 16, 202366.6967.2266.6967.0666.94766,600
Nov 15, 202366.4666.8666.1666.5366.41776,300
Nov 14, 202365.9466.6565.9266.4466.321,311,000
Nov 13, 202365.8866.3465.7065.9765.85679,600
Nov 10, 202365.5365.9165.2465.8965.77506,500
Nov 09, 202365.0865.4764.9765.2565.13483,400
Nov 08, 202365.5865.5864.8464.9464.82519,200
Nov 07, 202365.2965.5165.1365.4265.30547,000
Nov 06, 202365.8265.8265.2665.4065.28618,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...