Loews Corporation (L)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

46.73+0.24 (+0.52%)

At close: 4:00PM EST

46.73 -0.01 (-0.02%)
After hours: 4:03PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 25, 2021	45.90	46.74	45.66	46.73	46.73	669,254
Jan 22, 2021	45.95	46.60	45.79	46.49	46.49	645,300
Jan 21, 2021	47.20	47.48	46.51	46.53	46.53	533,700
Jan 20, 2021	47.54	47.78	46.98	47.35	47.35	535,600
Jan 19, 2021	47.49	47.91	47.17	47.56	47.56	445,500
Jan 15, 2021	46.84	47.56	46.32	47.19	47.19	557,900
Jan 14, 2021	47.49	47.64	47.09	47.40	47.40	486,700
Jan 13, 2021	46.76	47.44	46.38	47.14	47.14	602,400
Jan 12, 2021	46.76	47.06	46.36	46.92	46.92	606,500
Jan 11, 2021	46.02	46.72	45.75	46.55	46.55	885,200
Jan 08, 2021	46.93	46.93	45.94	46.58	46.58	616,400
Jan 07, 2021	47.17	47.17	46.30	46.75	46.75	1,005,400
Jan 06, 2021	45.64	47.11	45.60	46.87	46.87	1,076,800
Jan 05, 2021	44.55	45.29	44.50	44.72	44.72	928,000
Jan 04, 2021	45.04	45.37	44.16	44.40	44.40	982,800
Dec 31, 2020	44.29	45.12	44.27	45.02	45.02	590,500
Dec 30, 2020	44.05	44.74	43.93	44.42	44.42	742,500
Dec 29, 2020	44.63	44.94	43.98	44.06	44.06	586,700
Dec 28, 2020	44.30	44.93	44.20	44.42	44.42	523,600
Dec 24, 2020	44.11	44.24	43.74	44.00	44.00	300,100
Dec 23, 2020	43.49	44.39	43.49	44.10	44.10	1,043,900
Dec 22, 2020	43.59	43.98	43.03	43.05	43.05	920,100
Dec 21, 2020	43.67	44.02	42.91	43.77	43.77	1,206,700
Dec 18, 2020	44.39	44.63	43.40	43.80	43.80	3,606,900
Dec 17, 2020	44.55	44.74	44.00	44.41	44.41	1,253,100
Dec 16, 2020	44.41	44.61	44.08	44.36	44.36	1,060,800
Dec 15, 2020	43.25	44.53	43.24	44.33	44.33	1,246,200
Dec 14, 2020	44.35	44.36	42.86	42.87	42.87	1,251,500
Dec 11, 2020	42.99	43.91	42.98	43.66	43.66	870,100
Dec 10, 2020	42.80	43.77	42.57	43.66	43.66	965,900
Dec 09, 2020	43.42	43.59	42.98	43.16	43.16	868,700
Dec 08, 2020	42.21	43.50	42.17	43.37	43.37	1,077,000
Dec 07, 2020	42.99	43.31	42.66	42.76	42.76	876,100
Dec 04, 2020	42.79	43.61	42.68	43.35	43.35	1,025,400
Dec 03, 2020	42.51	43.19	42.35	42.62	42.62	793,500
Dec 02, 2020	42.31	42.70	41.92	42.57	42.57	869,200
Dec 01, 2020	42.96	43.41	42.50	42.56	42.56	1,107,600
Nov 30, 2020	43.11	43.59	41.74	41.91	41.91	3,556,000
Nov 27, 2020	44.27	44.37	43.32	43.41	43.41	493,600
Nov 25, 2020	44.55	44.60	43.54	44.37	44.37	705,300
Nov 24, 2020	44.45	45.00	44.21	44.89	44.89	1,244,100
Nov 24, 2020	0.063 Dividend
Nov 23, 2020	43.03	43.60	42.86	43.53	43.47	955,400
Nov 20, 2020	42.69	43.29	42.28	42.41	42.35	808,300
Nov 19, 2020	42.66	42.94	41.87	42.82	42.76	846,600
Nov 18, 2020	43.78	44.12	43.07	43.07	43.01	574,400
Nov 17, 2020	43.01	43.81	42.58	43.67	43.61	654,600
Nov 16, 2020	43.82	43.82	42.69	43.63	43.57	590,700
Nov 13, 2020	41.64	42.47	41.27	42.30	42.24	611,500
Nov 12, 2020	41.04	41.60	40.58	41.05	40.99	829,400
Nov 11, 2020	42.58	42.59	41.05	41.35	41.29	915,600
Nov 10, 2020	42.97	43.43	42.21	42.36	42.30	1,086,300
Nov 09, 2020	41.38	43.46	41.04	42.55	42.49	1,272,300
Nov 06, 2020	38.03	38.59	37.64	37.69	37.64	764,000
Nov 05, 2020	36.60	38.20	36.60	37.89	37.84	895,000
Nov 04, 2020	36.81	37.80	36.25	36.41	36.36	1,022,500
Nov 03, 2020	38.03	38.26	37.56	37.89	37.84	813,300
Nov 02, 2020	36.14	37.57	35.39	37.33	37.28	1,242,200
Oct 30, 2020	34.17	34.88	34.07	34.68	34.63	907,900
Oct 29, 2020	33.05	34.55	32.75	34.22	34.17	863,400
Oct 28, 2020	33.19	33.90	33.12	33.26	33.21	972,300
Oct 27, 2020	34.96	35.18	34.15	34.15	34.10	758,500
Oct 26, 2020	35.72	35.74	34.89	35.13	35.08	706,800
Oct 23, 2020	36.26	36.56	35.97	36.23	36.18	545,500
Oct 22, 2020	35.46	36.14	35.33	35.93	35.88	739,000
Oct 21, 2020	35.24	35.87	35.12	35.60	35.55	775,300
Oct 20, 2020	35.32	35.94	35.17	35.24	35.19	688,200
Oct 19, 2020	35.68	35.98	34.89	34.94	34.89	409,800
Oct 16, 2020	35.62	36.21	35.29	35.74	35.69	357,100
Oct 15, 2020	34.80	35.68	34.72	35.64	35.59	399,800
Oct 14, 2020	35.77	36.28	35.32	35.35	35.30	763,200
Oct 13, 2020	36.91	37.26	35.77	35.88	35.83	621,200
Oct 12, 2020	36.86	37.49	36.77	37.36	37.31	599,100
Oct 09, 2020	37.31	37.44	36.67	36.98	36.93	527,300
Oct 08, 2020	36.48	37.06	36.32	36.99	36.94	465,800
Oct 07, 2020	35.78	36.26	35.73	36.10	36.05	588,100
Oct 06, 2020	36.55	36.59	35.48	35.50	35.45	706,100
Oct 05, 2020	36.09	36.45	35.54	36.15	36.10	447,200
Oct 02, 2020	34.27	35.80	34.00	35.50	35.45	561,100
Oct 01, 2020	34.91	35.12	34.37	34.86	34.81	808,100
Sep 30, 2020	34.49	35.06	34.33	34.75	34.70	1,007,200
Sep 29, 2020	34.46	34.70	33.83	34.20	34.15	703,800
Sep 28, 2020	34.46	35.19	34.12	34.73	34.68	702,500
Sep 25, 2020	33.06	33.79	32.90	33.68	33.63	752,000
Sep 24, 2020	33.53	34.18	32.83	33.54	33.49	861,800
Sep 23, 2020	34.77	35.15	33.51	33.54	33.49	801,400
Sep 22, 2020	34.62	35.31	34.38	34.72	34.67	967,200
Sep 21, 2020	35.73	35.91	34.13	34.82	34.77	1,478,500
Sep 18, 2020	36.83	37.28	36.62	36.69	36.64	2,222,800
Sep 17, 2020	36.61	37.25	36.40	36.99	36.94	923,800
Sep 16, 2020	35.65	37.50	35.44	37.07	37.02	2,435,600
Sep 15, 2020	36.17	36.57	35.35	35.39	35.34	1,241,000
Sep 14, 2020	35.56	36.47	35.33	36.10	36.05	1,022,600
Sep 11, 2020	34.97	35.60	34.67	35.27	35.22	1,009,200
Sep 10, 2020	36.13	36.44	35.13	35.16	35.11	959,100
Sep 09, 2020	36.03	36.35	35.61	35.81	35.76	1,042,500
Sep 08, 2020	36.44	36.53	35.25	35.63	35.58	1,103,100
Sep 04, 2020	37.25	37.57	36.57	36.87	36.82	846,900
Sep 03, 2020	37.03	37.90	36.34	36.62	36.57	1,050,700
Sep 02, 2020	36.01	36.78	35.86	36.60	36.55	1,304,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,843.00-5.50(-0.14%)

Dow Futures30,809.00-59.00(-0.19%)

Nasdaq Futures13,452.25-23.25(-0.17%)

Loews Corporation (L)

S&P Futures
3,843.00
-5.50(-0.14%)

Dow Futures
30,809.00
-59.00(-0.19%)

Nasdaq Futures
13,452.25
-23.25(-0.17%)