NYSE - Nasdaq Real Time Price USD

Loews Corporation (L)

75.24 +1.40 (+1.89%)
As of 12:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 74.25 75.29 74.15 75.24 75.24 202,006
Apr 18, 2024 73.44 74.27 73.44 73.84 73.84 649,000
Apr 17, 2024 73.02 73.67 72.91 73.14 73.14 803,200
Apr 16, 2024 73.66 73.75 73.17 73.32 73.32 640,100
Apr 15, 2024 74.81 74.95 73.30 73.44 73.44 724,600
Apr 12, 2024 73.74 74.47 73.50 73.90 73.90 802,000
Apr 11, 2024 74.57 74.59 73.64 73.81 73.81 774,500
Apr 10, 2024 74.77 75.26 74.66 74.82 74.82 652,400
Apr 9, 2024 76.28 76.53 74.74 75.19 75.19 698,400
Apr 8, 2024 76.73 76.80 76.01 76.06 76.06 642,100
Apr 5, 2024 76.60 76.83 76.28 76.66 76.66 493,800
Apr 4, 2024 77.64 77.81 76.05 76.36 76.36 609,600
Apr 3, 2024 76.93 77.58 76.66 77.21 77.21 642,800
Apr 2, 2024 77.53 78.04 76.96 77.07 77.07 592,700
Apr 1, 2024 78.16 78.19 77.33 77.48 77.48 680,400
Mar 28, 2024 78.15 78.55 78.11 78.29 78.29 747,900
Mar 27, 2024 77.24 78.10 77.08 78.10 78.10 588,900
Mar 26, 2024 77.00 77.25 76.85 76.89 76.89 575,400
Mar 25, 2024 76.79 77.36 76.61 76.99 76.99 621,200
Mar 22, 2024 77.68 77.68 76.43 76.45 76.45 568,600
Mar 21, 2024 77.76 77.89 77.20 77.41 77.41 593,500
Mar 20, 2024 77.16 77.84 77.02 77.76 77.76 595,900
Mar 19, 2024 77.29 77.74 77.20 77.41 77.41 693,600
Mar 18, 2024 76.97 77.56 76.66 76.97 76.97 942,100
Mar 15, 2024 75.44 76.99 75.41 76.97 76.97 1,901,600
Mar 14, 2024 75.91 76.18 75.48 76.01 76.01 741,800
Mar 13, 2024 76.25 76.40 75.82 76.15 76.15 783,200
Mar 12, 2024 76.01 76.24 75.71 76.21 76.21 618,900
Mar 11, 2024 74.78 76.00 74.68 76.00 76.00 789,300
Mar 8, 2024 75.04 75.23 74.73 74.84 74.84 659,200
Mar 7, 2024 75.43 75.67 74.90 75.10 75.10 584,700
Mar 6, 2024 74.80 75.54 74.43 75.47 75.47 746,500
Mar 5, 2024 74.23 74.84 74.23 74.58 74.58 666,000
Mar 4, 2024 74.43 74.98 74.14 74.35 74.35 599,000
Mar 1, 2024 75.07 75.18 74.27 74.43 74.43 644,800
Feb 29, 2024 75.16 75.27 74.59 75.13 75.13 926,100
Feb 28, 2024 74.99 75.49 74.83 75.06 75.06 686,300
Feb 27, 2024 74.41 75.03 73.98 74.99 74.99 937,200
Feb 26, 2024 75.12 75.33 74.51 74.54 74.54 722,600
Feb 23, 2024 74.96 75.41 74.87 75.19 75.19 483,800
Feb 22, 2024 74.50 74.99 74.15 74.91 74.91 746,100
Feb 21, 2024 74.16 74.45 73.83 74.32 74.32 925,500
Feb 20, 2024 0.06 Dividend
Feb 20, 2024 74.00 74.55 73.68 73.87 73.87 890,900
Feb 16, 2024 75.22 75.30 74.27 74.34 74.28 931,700
Feb 15, 2024 73.54 75.38 73.45 75.22 75.16 1,206,500
Feb 14, 2024 73.29 73.56 73.00 73.52 73.46 996,400
Feb 13, 2024 73.39 73.85 72.50 73.02 72.96 1,298,500
Feb 12, 2024 72.99 73.53 72.66 73.10 73.04 834,300
Feb 9, 2024 71.78 72.76 71.66 72.75 72.69 671,400
Feb 8, 2024 72.47 72.52 71.52 72.02 71.96 1,072,500
Feb 7, 2024 72.96 73.00 72.39 72.66 72.60 864,700
Feb 6, 2024 72.60 73.17 72.41 72.81 72.75 1,400,700
Feb 5, 2024 74.59 75.24 72.28 72.79 72.73 1,618,100
Feb 2, 2024 72.53 73.20 72.44 73.04 72.98 869,200
Feb 1, 2024 72.28 72.58 71.45 72.30 72.24 1,043,000
Jan 31, 2024 73.85 74.00 72.83 72.86 72.80 931,600
Jan 30, 2024 73.07 73.81 73.07 73.78 73.72 755,500
Jan 29, 2024 72.61 73.31 72.45 73.27 73.21 675,600
Jan 26, 2024 73.03 73.39 72.65 72.78 72.72 1,194,200
Jan 25, 2024 73.45 73.64 72.49 72.98 72.92 898,300
Jan 24, 2024 73.06 73.44 72.98 73.09 73.03 494,500
Jan 23, 2024 73.05 73.39 72.75 72.75 72.69 513,600
Jan 22, 2024 72.35 73.29 72.33 73.05 72.99 798,100
Jan 19, 2024 71.95 72.47 71.58 72.20 72.14 832,800
Jan 18, 2024 70.71 71.54 70.59 71.49 71.43 511,500
Jan 17, 2024 70.99 71.88 70.80 70.94 70.88 486,800
Jan 16, 2024 70.83 71.20 70.71 71.10 71.04 720,500
Jan 12, 2024 71.50 71.84 70.82 71.08 71.02 464,000
Jan 11, 2024 70.87 71.12 70.36 71.00 70.94 440,500
Jan 10, 2024 70.67 71.10 70.52 70.97 70.91 476,200
Jan 9, 2024 71.04 71.21 70.23 70.99 70.93 461,700
Jan 8, 2024 71.31 71.41 70.51 71.26 71.20 532,200
Jan 5, 2024 70.90 71.49 70.77 71.19 71.13 683,400
Jan 4, 2024 70.72 71.22 70.68 70.70 70.64 657,300
Jan 3, 2024 70.49 71.03 70.23 70.27 70.21 709,700
Jan 2, 2024 69.65 70.48 69.64 70.46 70.40 774,100
Dec 29, 2023 69.56 69.69 69.19 69.59 69.53 611,300
Dec 28, 2023 69.24 69.64 69.24 69.47 69.41 409,700
Dec 27, 2023 68.81 69.25 68.76 69.18 69.12 432,200
Dec 26, 2023 68.70 69.22 68.49 68.99 68.93 416,300
Dec 22, 2023 68.80 69.02 68.58 68.80 68.74 436,900
Dec 21, 2023 68.10 68.56 67.85 68.52 68.46 489,700
Dec 20, 2023 68.65 69.08 68.03 68.11 68.05 783,700
Dec 19, 2023 68.43 69.04 68.20 68.90 68.84 1,012,700
Dec 18, 2023 68.31 68.66 67.93 68.50 68.44 1,063,100
Dec 15, 2023 68.09 68.31 67.20 68.00 67.94 3,219,400
Dec 14, 2023 70.43 70.43 68.55 68.69 68.63 1,832,500
Dec 13, 2023 69.91 70.40 69.70 70.33 70.27 1,026,000
Dec 12, 2023 69.65 70.38 69.56 69.94 69.88 652,200
Dec 11, 2023 68.89 69.85 68.89 69.72 69.66 736,200
Dec 8, 2023 68.86 68.94 68.48 68.84 68.78 618,400
Dec 7, 2023 69.78 69.94 68.57 68.82 68.76 1,012,500
Dec 6, 2023 70.45 70.74 69.30 69.48 69.42 592,400
Dec 5, 2023 70.64 70.88 70.20 70.34 70.28 745,600
Dec 4, 2023 69.70 70.85 69.51 70.72 70.66 951,700
Dec 1, 2023 70.08 70.64 69.92 70.01 69.95 1,356,800
Nov 30, 2023 68.57 70.45 68.47 70.29 70.23 6,165,200
Nov 29, 2023 68.71 69.00 68.47 68.51 68.45 1,136,300
Nov 28, 2023 69.24 69.31 68.50 68.64 68.58 905,100
Nov 27, 2023 68.99 69.40 68.91 69.18 69.12 859,900
Nov 24, 2023 68.57 69.37 68.57 69.30 69.24 563,800
Nov 22, 2023 67.90 68.62 67.86 68.50 68.44 723,000
Nov 21, 2023 0.06 Dividend
Nov 21, 2023 67.50 68.39 67.50 68.09 68.03 904,700
Nov 20, 2023 66.97 67.79 66.60 67.49 67.37 824,100
Nov 17, 2023 67.21 67.46 66.98 67.00 66.88 797,300
Nov 16, 2023 66.69 67.22 66.69 67.06 66.94 766,600
Nov 15, 2023 66.46 66.86 66.16 66.53 66.41 776,300
Nov 14, 2023 65.94 66.65 65.92 66.44 66.32 1,311,000
Nov 13, 2023 65.88 66.34 65.70 65.97 65.85 679,600
Nov 10, 2023 65.53 65.91 65.24 65.89 65.77 506,500
Nov 9, 2023 65.08 65.47 64.97 65.25 65.13 483,400
Nov 8, 2023 65.58 65.58 64.84 64.94 64.82 519,200
Nov 7, 2023 65.29 65.51 65.13 65.42 65.30 547,000
Nov 6, 2023 65.82 65.82 65.26 65.40 65.28 618,600
Nov 3, 2023 65.49 65.92 65.23 65.79 65.67 688,700
Nov 2, 2023 65.26 65.80 64.48 65.14 65.02 883,900
Nov 1, 2023 64.13 65.18 64.06 65.15 65.03 1,022,400
Oct 31, 2023 63.32 64.03 63.23 64.01 63.90 819,600
Oct 30, 2023 62.18 63.68 62.18 62.93 62.82 764,200
Oct 27, 2023 63.77 63.88 62.54 62.82 62.71 666,000
Oct 26, 2023 64.01 64.58 63.91 63.98 63.87 883,000
Oct 25, 2023 63.30 64.34 63.21 63.80 63.69 692,600
Oct 24, 2023 62.78 63.44 62.78 63.29 63.18 662,200
Oct 23, 2023 62.81 62.99 62.23 62.32 62.21 476,400
Oct 20, 2023 64.12 64.38 62.80 62.95 62.84 691,900
Oct 19, 2023 64.77 65.12 64.03 64.08 63.97 690,600
Oct 18, 2023 65.33 65.47 64.68 64.95 64.83 693,900
Oct 17, 2023 64.50 65.76 64.50 65.50 65.38 563,400
Oct 16, 2023 64.33 65.17 64.33 64.67 64.55 558,100
Oct 13, 2023 64.06 64.43 63.43 63.81 63.70 654,700
Oct 12, 2023 64.51 64.51 63.33 63.60 63.49 517,400
Oct 11, 2023 63.47 64.48 63.47 64.29 64.18 789,900
Oct 10, 2023 63.77 64.01 63.37 63.52 63.41 632,300
Oct 9, 2023 63.03 63.87 63.03 63.67 63.56 525,700
Oct 6, 2023 62.69 63.50 62.66 63.27 63.16 665,800
Oct 5, 2023 62.43 63.24 62.43 62.82 62.71 606,600
Oct 4, 2023 61.70 62.64 61.43 62.56 62.45 797,000
Oct 3, 2023 62.13 62.79 61.61 61.82 61.71 834,800
Oct 2, 2023 63.17 63.20 61.81 62.30 62.19 913,400
Sep 29, 2023 63.90 63.91 63.03 63.31 63.20 922,800
Sep 28, 2023 63.98 64.41 63.77 63.89 63.78 931,200
Sep 27, 2023 64.12 64.14 63.42 63.80 63.69 800,300
Sep 26, 2023 64.43 64.78 63.82 63.92 63.81 1,061,400
Sep 25, 2023 64.15 64.77 64.07 64.69 64.57 526,800
Sep 22, 2023 64.17 64.90 64.11 64.50 64.39 848,400
Sep 21, 2023 64.83 64.96 64.12 64.19 64.08 960,100
Sep 20, 2023 65.16 65.39 64.92 64.97 64.85 703,300
Sep 19, 2023 64.77 65.32 64.57 65.08 64.96 926,600
Sep 18, 2023 64.41 64.63 64.00 64.56 64.45 763,300
Sep 15, 2023 64.10 64.82 63.96 64.25 64.14 2,690,100
Sep 14, 2023 64.33 64.70 64.08 64.54 64.43 955,600
Sep 13, 2023 64.32 64.35 63.80 63.81 63.70 1,369,200
Sep 12, 2023 63.03 64.04 62.97 64.01 63.90 866,600
Sep 11, 2023 62.81 63.39 62.77 62.89 62.78 762,700
Sep 8, 2023 62.09 62.81 61.95 62.43 62.32 841,400
Sep 7, 2023 61.98 62.28 61.74 62.05 61.94 1,489,700
Sep 6, 2023 61.47 61.99 61.29 61.72 61.61 754,900
Sep 5, 2023 62.13 62.91 61.73 61.73 61.62 880,800
Sep 1, 2023 62.58 62.75 62.28 62.30 62.19 471,400
Aug 31, 2023 62.33 62.34 61.71 62.09 61.98 966,500
Aug 30, 2023 62.30 62.64 62.03 62.06 61.95 399,800
Aug 29, 2023 62.41 62.41 61.75 62.27 62.16 482,900
Aug 28, 2023 62.13 62.69 61.85 62.23 62.12 404,300
Aug 25, 2023 62.14 62.36 61.69 62.06 61.95 354,100
Aug 24, 2023 61.73 62.65 61.73 62.09 61.98 446,500
Aug 23, 2023 61.40 61.97 61.40 61.96 61.85 484,200
Aug 22, 2023 61.65 62.01 61.33 61.38 61.27 416,000
Aug 21, 2023 61.74 61.96 61.36 61.70 61.59 569,800
Aug 18, 2023 61.41 61.82 61.38 61.59 61.48 1,012,800
Aug 17, 2023 62.85 62.86 61.56 61.61 61.50 577,400
Aug 16, 2023 62.36 62.87 62.36 62.44 62.33 587,200
Aug 15, 2023 0.06 Dividend
Aug 15, 2023 62.41 62.54 62.11 62.35 62.24 504,100
Aug 14, 2023 63.31 63.31 62.52 62.94 62.77 880,500
Aug 11, 2023 62.92 63.44 62.58 63.42 63.24 427,700
Aug 10, 2023 63.56 63.93 62.80 62.94 62.77 685,500
Aug 9, 2023 63.56 63.88 63.08 63.17 62.99 502,600
Aug 8, 2023 62.98 63.69 62.73 63.61 63.43 543,300
Aug 7, 2023 63.36 63.87 63.28 63.50 63.32 541,700
Aug 4, 2023 63.50 63.83 62.80 62.92 62.75 629,700
Aug 3, 2023 62.81 63.58 62.41 63.32 63.14 543,700
Aug 2, 2023 62.70 63.43 62.52 62.87 62.70 502,500
Aug 1, 2023 62.68 62.99 62.10 62.96 62.79 546,200
Jul 31, 2023 63.18 63.93 62.47 62.65 62.48 758,800
Jul 28, 2023 62.77 62.77 62.09 62.19 62.02 506,600
Jul 27, 2023 61.95 62.31 61.42 62.04 61.87 652,200
Jul 26, 2023 61.21 61.89 61.21 61.63 61.46 397,200
Jul 25, 2023 61.48 61.48 60.98 61.00 60.83 432,000
Jul 24, 2023 61.31 61.79 61.17 61.48 61.31 341,200
Jul 21, 2023 62.02 62.02 61.48 61.50 61.33 437,100
Jul 20, 2023 61.06 61.86 60.87 61.82 61.65 440,500
Jul 19, 2023 60.26 60.88 60.25 60.64 60.47 613,100
Jul 18, 2023 59.93 60.81 59.91 60.34 60.17 548,800
Jul 17, 2023 59.45 60.55 59.45 60.11 59.94 400,500
Jul 14, 2023 60.63 60.63 59.37 59.44 59.27 739,400
Jul 13, 2023 59.74 60.68 59.74 60.49 60.32 511,300
Jul 12, 2023 61.03 61.22 60.30 60.45 60.28 681,000
Jul 11, 2023 59.65 60.56 59.65 60.54 60.37 560,300
Jul 10, 2023 60.27 60.68 59.49 59.54 59.37 751,900
Jul 7, 2023 59.79 61.19 59.57 60.45 60.28 1,176,600
Jul 6, 2023 59.25 60.09 59.18 59.96 59.79 585,500
Jul 5, 2023 59.24 59.76 58.81 59.67 59.50 686,800
Jul 3, 2023 59.20 60.17 59.20 59.72 59.55 309,000
Jun 30, 2023 59.42 59.79 59.19 59.38 59.21 619,800
Jun 29, 2023 58.26 59.27 58.21 59.11 58.95 775,300
Jun 28, 2023 58.65 58.65 58.00 58.22 58.06 691,900
Jun 27, 2023 58.47 59.15 58.39 58.95 58.79 450,500
Jun 26, 2023 57.97 58.63 57.74 58.32 58.16 766,600
Jun 23, 2023 57.78 58.21 57.55 57.90 57.74 1,098,300
Jun 22, 2023 58.40 58.42 57.93 58.22 58.06 580,400
Jun 21, 2023 57.80 58.59 57.50 58.23 58.07 688,800
Jun 20, 2023 58.32 58.38 57.47 58.09 57.93 809,400
Jun 16, 2023 59.21 59.27 58.49 58.57 58.41 2,988,300
Jun 15, 2023 58.11 58.85 57.93 58.84 58.68 914,900
Jun 14, 2023 59.44 59.62 57.86 58.12 57.96 814,400
Jun 13, 2023 58.94 59.80 58.67 59.25 59.09 625,900
Jun 12, 2023 59.10 59.47 58.62 58.88 58.72 617,500
Jun 9, 2023 59.16 59.59 58.81 59.34 59.18 467,800
Jun 8, 2023 59.65 59.81 58.80 59.32 59.16 536,800
Jun 7, 2023 58.64 59.93 58.46 59.72 59.55 620,100
Jun 6, 2023 58.53 58.97 58.38 58.63 58.47 651,500
Jun 5, 2023 58.54 58.83 58.05 58.47 58.31 1,089,800
Jun 2, 2023 56.85 58.14 56.59 58.02 57.86 735,700
Jun 1, 2023 56.28 56.77 56.08 56.39 56.23 1,184,900
May 31, 2023 57.08 57.29 55.94 56.00 55.84 3,131,700
May 30, 2023 56.86 57.49 56.73 57.40 57.24 576,000
May 26, 2023 56.98 57.39 56.68 57.11 56.95 800,800
May 25, 2023 56.95 57.23 56.52 56.98 56.82 647,600
May 24, 2023 57.60 57.82 57.10 57.17 57.01 798,600
May 23, 2023 0.06 Dividend
May 23, 2023 58.32 58.70 57.84 57.91 57.75 689,100
May 22, 2023 58.82 58.99 58.10 58.68 58.45 515,400
May 19, 2023 59.30 59.60 58.59 58.80 58.57 558,400
May 18, 2023 58.14 58.90 57.87 58.87 58.64 517,200
May 17, 2023 58.07 58.55 57.86 58.24 58.02 690,000
May 16, 2023 58.27 58.40 57.76 57.83 57.61 515,800
May 15, 2023 58.85 58.85 58.24 58.38 58.16 499,600
May 12, 2023 58.93 59.12 58.03 58.51 58.28 427,100
May 11, 2023 58.18 58.41 57.82 58.40 58.18 817,300
May 10, 2023 58.86 59.00 57.71 58.49 58.26 662,400
May 9, 2023 58.67 59.01 58.49 58.62 58.39 730,200
May 8, 2023 58.77 59.03 58.60 58.81 58.58 793,000
May 5, 2023 58.78 59.42 58.55 58.62 58.39 498,600
May 4, 2023 58.20 58.50 57.55 58.08 57.86 668,600
May 3, 2023 59.34 59.48 58.38 58.42 58.20 701,200
May 2, 2023 59.80 59.89 58.14 59.02 58.79 744,200
May 1, 2023 59.36 60.29 58.00 60.13 59.90 1,183,400
Apr 28, 2023 56.79 57.92 56.79 57.57 57.35 961,200
Apr 27, 2023 55.75 56.88 55.64 56.86 56.64 612,900
Apr 26, 2023 55.70 56.29 55.31 55.70 55.49 1,101,500
Apr 25, 2023 56.17 56.33 55.82 56.11 55.89 722,900
Apr 24, 2023 56.55 56.85 56.37 56.63 56.41 425,900
Apr 21, 2023 56.95 56.96 55.89 56.44 56.22 475,200
Apr 20, 2023 57.47 57.50 56.80 57.12 56.90 480,600
Apr 19, 2023 57.47 57.76 57.38 57.49 57.27 431,500

Related Tickers

CNA CNA Financial Corporation
44.29
+2.18%
 
WTM White Mountains Insurance Group, Ltd.
1,758.77
+0.96%
 
HIG The Hartford Financial Services Group, Inc.
98.48
+1.58%
 
CINF Cincinnati Financial Corporation
119.17
+1.40%
 
KMPR Kemper Corporation
57.15
+0.26%
 
WRB W. R. Berkley Corporation
82.07
+1.35%
 
SAFT Safety Insurance Group, Inc.
81.58
+3.43%
 
MKL Markel Group Inc.
1,451.00
+1.04%
 
SKWD Skyward Specialty Insurance Group, Inc.
36.34
+3.06%
 
THG The Hanover Insurance Group, Inc.
130.24
+2.38%