L - Loews Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201851.1651.5350.9551.0251.021,146,700
Apr 17, 201851.2551.3050.8151.0051.001,135,600
Apr 16, 201850.8751.2350.7951.0251.021,140,700
Apr 13, 201850.9250.9350.3350.4350.431,168,700
Apr 12, 201850.3550.8350.3550.5450.541,150,700
Apr 11, 201849.8750.3149.8350.0850.081,111,500
Apr 10, 201850.2850.7450.1950.4350.431,627,200
Apr 09, 201849.6250.4349.4349.6349.631,552,000
Apr 06, 201850.1750.5849.1049.3849.381,834,400
Apr 05, 201850.2050.7950.1050.5150.511,158,500
Apr 04, 201848.7550.0348.7549.9349.931,428,900
Apr 03, 201848.8249.5748.7849.4749.471,503,900
Apr 02, 201849.6850.0247.9448.6548.651,772,000
Mar 29, 201849.6850.1449.6349.7349.731,470,100
Mar 28, 201849.0949.6849.0049.4449.441,599,400
Mar 27, 201849.9650.1648.9149.1049.102,026,800
Mar 26, 201849.6850.1949.2250.1250.121,345,700
Mar 23, 201850.2550.2548.9949.0749.071,561,100
Mar 22, 201851.0651.4450.2250.2450.241,584,900
Mar 21, 201851.5052.0551.4851.5951.591,172,900
Mar 20, 201851.2051.7551.2051.4151.412,126,400
Mar 19, 201851.1451.4450.6950.9950.992,140,300
Mar 16, 201850.7251.4350.7251.1651.163,027,400
Mar 15, 201851.0651.5050.8950.9450.941,915,000
Mar 14, 201851.4551.6250.9150.9650.962,298,700
Mar 13, 201851.7851.9051.2051.2451.241,516,100
Mar 12, 201851.7451.9951.2651.5151.511,185,000
Mar 09, 201851.5051.7451.1551.7251.721,889,000
Mar 08, 201851.1451.3450.7651.2651.261,730,200
Mar 07, 201850.4451.2050.4450.9450.941,616,300
Mar 06, 201850.5050.9550.1150.8850.882,546,000
Mar 05, 201848.4850.4748.4850.3750.371,926,900
Mar 02, 201848.4248.9148.1948.8248.821,450,700
Mar 01, 201849.3449.5748.3548.6548.651,550,200
Feb 28, 201850.4550.5449.3149.3349.331,205,200
Feb 27, 201850.6151.2550.1850.1850.181,291,800
Feb 27, 20180.0625 Dividend
Feb 26, 201850.4850.7450.3250.7350.671,466,500
Feb 23, 201849.8350.3849.8150.3450.281,248,500
Feb 22, 201849.8850.3249.5849.6049.541,646,200
Feb 21, 201849.8950.4449.7249.7549.691,304,000
Feb 20, 201849.8750.3249.7249.8949.831,572,400
Feb 16, 201849.6650.5549.6650.0850.021,750,500
Feb 15, 201849.1249.9049.0549.8949.831,680,700
Feb 14, 201847.8648.8947.7848.8748.811,158,400
Feb 13, 201847.2748.2347.1448.0948.031,602,200
Feb 12, 201847.1948.1346.9947.5047.441,895,400
Feb 09, 201846.5247.0745.5246.7346.672,000,900
Feb 08, 201847.8947.9046.0246.0545.992,111,500
Feb 07, 201847.6048.6547.6047.8647.802,184,800
Feb 06, 201847.3748.2246.6147.8147.753,454,200
Feb 05, 201850.4250.8448.1848.1948.132,142,500
Feb 02, 201851.4651.6550.8150.8250.761,320,600
Feb 01, 201851.5751.8151.2651.5951.531,832,100
Jan 31, 201851.9752.2451.6151.6551.591,924,900
Jan 30, 201852.8353.1851.9951.9951.931,752,400
Jan 29, 201853.4653.5953.1153.1153.04950,200
Jan 26, 201853.3053.4953.1253.4653.39768,900
Jan 25, 201853.0553.3052.8753.1553.08827,300
Jan 24, 201852.9653.3652.8553.0452.971,104,700
Jan 23, 201852.6152.9352.5152.9052.83833,600
Jan 22, 201852.6252.8052.4652.8052.73850,200
Jan 19, 201852.6052.6852.4452.5152.451,224,000
Jan 18, 201852.3252.7952.2452.5252.46938,700
Jan 17, 201852.4552.4752.2352.3552.291,131,700
Jan 16, 201852.8552.9851.9552.1952.131,463,000
Jan 12, 201851.6952.8151.4452.7852.712,419,000
Jan 11, 201851.4451.6851.3551.5151.451,557,800
Jan 10, 201851.1451.5451.1451.2151.15945,700
Jan 09, 201850.8151.3450.7751.1351.071,231,500
Jan 08, 201850.4950.7550.3750.5850.521,166,200
Jan 05, 201850.8650.9450.5350.6250.561,089,200
Jan 04, 201850.6051.0250.4850.7250.661,159,700
Jan 03, 201849.9150.5849.9150.4750.411,111,500
Jan 02, 201850.2450.2549.6849.8949.831,104,900
Dec 29, 201750.2050.3050.0050.0349.97989,600
Dec 28, 201750.1650.1949.9450.1450.08821,900
Dec 27, 201749.8750.0449.8650.0049.94676,600
Dec 26, 201749.8050.0249.8049.9249.86512,300
Dec 22, 201749.9450.0049.5449.6649.60808,800
Dec 21, 201749.6149.9749.6149.7949.73661,100
Dec 20, 201749.8149.9549.4749.5149.451,006,700
Dec 19, 201750.1650.2249.6349.6449.581,078,400
Dec 18, 201749.8950.3249.7649.9849.92998,800
Dec 15, 201749.7250.0949.5949.7549.692,258,100
Dec 14, 201750.0150.1749.3949.4549.391,124,500
Dec 13, 201750.2650.3949.8749.9049.84975,900
Dec 12, 201750.0150.4950.0150.3250.261,077,700
Dec 11, 201749.8450.2149.8450.0549.991,551,000
Dec 08, 201750.1350.1349.7349.8449.781,130,200
Dec 07, 201749.8750.1149.7749.9949.93830,700
Dec 06, 201750.0750.2049.9249.9649.90557,700
Dec 05, 201750.6950.7750.1050.1150.05869,000
Dec 04, 201750.7251.0250.5850.6550.591,281,800
Dec 01, 201750.4650.6049.4150.4950.431,001,700
Nov 30, 201750.5350.6650.0850.2850.221,447,800
Nov 29, 201750.1850.6950.1250.3350.271,044,400
Nov 28, 201749.6650.1249.6050.1150.051,132,700
Nov 28, 20170.0625 Dividend
Nov 27, 201749.4449.7649.3849.6649.54789,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...