L - Loews Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201950.6950.9750.4450.8050.80946,700
Sep 12, 201950.0850.5049.8150.3950.39924,800
Sep 11, 201949.8850.0349.3050.0350.03737,200
Sep 10, 201949.7449.9649.4649.9149.91852,700
Sep 09, 201949.5749.6549.1849.6149.61778,000
Sep 06, 201948.9649.6248.9249.2849.281,170,700
Sep 05, 201949.1949.5548.8948.9648.96674,300
Sep 04, 201948.2848.7448.1848.6548.65869,200
Sep 03, 201947.6848.0047.6347.9847.98927,300
Aug 30, 201948.3948.4447.8248.0748.071,076,200
Aug 29, 201948.1048.4448.0348.0848.08760,300
Aug 28, 201947.3047.9347.1747.7047.701,018,200
Aug 27, 201948.1448.3247.3147.4547.451,444,900
Aug 27, 20190.063 Dividend
Aug 26, 201947.5047.9747.2347.9547.891,336,800
Aug 23, 201948.3248.9546.9747.2447.181,429,600
Aug 22, 201949.0349.2648.3748.6248.56971,100
Aug 21, 201949.0049.1048.5048.8448.781,286,900
Aug 20, 201949.0849.1748.6548.6848.621,273,000
Aug 19, 201949.4549.6049.1749.1949.131,000,000
Aug 16, 201948.6949.1348.5548.8548.791,180,200
Aug 15, 201948.2748.6647.9848.4348.37945,300
Aug 14, 201949.7749.9248.1348.1448.081,190,300
Aug 13, 201949.9150.7749.7650.4350.36848,800
Aug 12, 201950.5650.5649.8750.1150.04976,600
Aug 09, 201951.4551.6750.9350.9750.90844,000
Aug 08, 201950.9551.9150.7051.6651.591,113,100
Aug 07, 201950.9450.9449.9750.6050.531,194,900
Aug 06, 201950.8351.5750.6351.5551.481,409,600
Aug 05, 201952.6652.6650.5650.7250.651,210,200
Aug 02, 201952.9252.9252.1652.5152.44847,700
Aug 01, 201953.4253.8452.6852.8752.80841,600
Jul 31, 201953.6554.2853.4253.5453.471,225,700
Jul 30, 201953.7454.0953.5253.6753.60993,800
Jul 29, 201954.8654.8653.6953.9153.841,016,500
Jul 26, 201954.7854.9554.5254.8454.77927,200
Jul 25, 201954.7454.9254.5354.7754.70483,600
Jul 24, 201953.8954.7953.8954.7454.67678,900
Jul 23, 201954.0154.1553.8354.0253.95791,200
Jul 22, 201953.8054.1953.7153.9553.88585,700
Jul 19, 201954.5054.6053.8153.8453.77799,500
Jul 18, 201954.0654.4453.9454.3554.281,012,800
Jul 17, 201954.7454.7754.1054.1454.07702,000
Jul 16, 201955.2655.2854.7254.8054.731,064,600
Jul 15, 201955.5255.5255.1055.1855.11643,400
Jul 12, 201955.3255.4355.1455.3855.31934,700
Jul 11, 201955.6655.6754.9355.3055.23694,400
Jul 10, 201955.6555.8455.3655.5555.48958,700
Jul 09, 201955.5455.5755.2855.4955.42963,100
Jul 08, 201955.6256.0355.4555.6655.591,009,700
Jul 05, 201956.1556.1555.5355.6955.62820,800
Jul 03, 201955.4656.2055.1856.1656.09578,000
Jul 02, 201955.6555.7255.0055.2455.171,333,600
Jul 01, 201954.8555.6254.8255.6055.531,257,500
Jun 28, 201954.1154.7454.0454.6754.602,114,700
Jun 27, 201953.6053.8753.3853.7753.70958,500
Jun 26, 201954.5954.5953.4353.4353.361,304,800
Jun 25, 201954.2254.7354.0854.5554.481,002,900
Jun 24, 201954.1554.6053.9554.1554.081,002,500
Jun 21, 201954.0154.3053.7054.0754.002,464,500
Jun 20, 201953.9454.0653.4254.0653.991,265,600
Jun 19, 201953.5653.7953.4253.6253.55841,200
Jun 18, 201952.9253.5252.9053.3953.32776,600
Jun 17, 201953.7053.7052.8752.9452.87856,700
Jun 14, 201953.3753.7353.1153.5453.47684,100
Jun 13, 201953.4553.5253.0953.3753.30683,300
Jun 12, 201953.5653.7153.2453.3053.23626,400
Jun 11, 201954.1554.3053.4953.5953.52812,300
Jun 10, 201954.0554.1253.8054.0353.961,053,200
Jun 07, 201953.8054.1453.7053.8453.77904,200
Jun 06, 201953.5053.7753.3153.7053.631,143,000
Jun 05, 201953.0053.4852.7753.4453.371,170,100
Jun 04, 201952.5952.9852.2952.9452.871,544,000
Jun 03, 201951.4052.3451.1352.2752.201,221,400
May 31, 201950.9551.3850.7451.3651.291,437,500
May 30, 201951.3551.6251.0251.3351.26833,000
May 29, 201951.2151.2850.6851.2551.181,344,000
May 28, 201952.1952.1951.3151.3151.241,706,600
May 28, 20190.0625 Dividend
May 24, 201952.0252.2951.6352.2252.09831,500
May 23, 201952.0552.1551.5351.8751.741,162,800
May 22, 201952.3352.5652.2052.4252.291,013,900
May 21, 201952.2152.6252.2152.5052.371,332,100
May 20, 201951.7052.2451.6151.9451.811,099,400
May 17, 201951.5652.3351.5651.7851.651,810,900
May 16, 201951.4552.1651.4551.9251.791,363,000
May 15, 201950.6751.4950.6751.2251.091,000,700
May 14, 201950.2551.3450.2550.9750.841,493,500
May 13, 201950.5950.7749.9350.1750.041,108,800
May 10, 201950.2751.4350.2551.3751.241,284,200
May 09, 201949.9350.7349.8650.5350.401,113,500
May 08, 201950.1150.9850.0550.4150.281,304,000
May 07, 201950.5150.7750.0150.1650.031,115,100
May 06, 201950.2350.9050.0250.7950.661,166,300
May 03, 201950.2951.0250.2350.8450.711,135,400
May 02, 201950.3450.5649.8550.2450.11992,600
May 01, 201951.1751.4550.2850.3050.171,105,700
Apr 30, 201951.0451.3350.4551.2951.161,976,000
Apr 29, 201951.0051.3650.1550.9350.802,117,700
Apr 26, 201949.6950.1849.6350.1850.05943,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...