L - Loews Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2018	51.16	51.53	50.95	51.02	51.02	1,146,700
Apr 17, 2018	51.25	51.30	50.81	51.00	51.00	1,135,600
Apr 16, 2018	50.87	51.23	50.79	51.02	51.02	1,140,700
Apr 13, 2018	50.92	50.93	50.33	50.43	50.43	1,168,700
Apr 12, 2018	50.35	50.83	50.35	50.54	50.54	1,150,700
Apr 11, 2018	49.87	50.31	49.83	50.08	50.08	1,111,500
Apr 10, 2018	50.28	50.74	50.19	50.43	50.43	1,627,200
Apr 09, 2018	49.62	50.43	49.43	49.63	49.63	1,552,000
Apr 06, 2018	50.17	50.58	49.10	49.38	49.38	1,834,400
Apr 05, 2018	50.20	50.79	50.10	50.51	50.51	1,158,500
Apr 04, 2018	48.75	50.03	48.75	49.93	49.93	1,428,900
Apr 03, 2018	48.82	49.57	48.78	49.47	49.47	1,503,900
Apr 02, 2018	49.68	50.02	47.94	48.65	48.65	1,772,000
Mar 29, 2018	49.68	50.14	49.63	49.73	49.73	1,470,100
Mar 28, 2018	49.09	49.68	49.00	49.44	49.44	1,599,400
Mar 27, 2018	49.96	50.16	48.91	49.10	49.10	2,026,800
Mar 26, 2018	49.68	50.19	49.22	50.12	50.12	1,345,700
Mar 23, 2018	50.25	50.25	48.99	49.07	49.07	1,561,100
Mar 22, 2018	51.06	51.44	50.22	50.24	50.24	1,584,900
Mar 21, 2018	51.50	52.05	51.48	51.59	51.59	1,172,900
Mar 20, 2018	51.20	51.75	51.20	51.41	51.41	2,126,400
Mar 19, 2018	51.14	51.44	50.69	50.99	50.99	2,140,300
Mar 16, 2018	50.72	51.43	50.72	51.16	51.16	3,027,400
Mar 15, 2018	51.06	51.50	50.89	50.94	50.94	1,915,000
Mar 14, 2018	51.45	51.62	50.91	50.96	50.96	2,298,700
Mar 13, 2018	51.78	51.90	51.20	51.24	51.24	1,516,100
Mar 12, 2018	51.74	51.99	51.26	51.51	51.51	1,185,000
Mar 09, 2018	51.50	51.74	51.15	51.72	51.72	1,889,000
Mar 08, 2018	51.14	51.34	50.76	51.26	51.26	1,730,200
Mar 07, 2018	50.44	51.20	50.44	50.94	50.94	1,616,300
Mar 06, 2018	50.50	50.95	50.11	50.88	50.88	2,546,000
Mar 05, 2018	48.48	50.47	48.48	50.37	50.37	1,926,900
Mar 02, 2018	48.42	48.91	48.19	48.82	48.82	1,450,700
Mar 01, 2018	49.34	49.57	48.35	48.65	48.65	1,550,200
Feb 28, 2018	50.45	50.54	49.31	49.33	49.33	1,205,200
Feb 27, 2018	50.61	51.25	50.18	50.18	50.18	1,291,800
Feb 27, 2018	0.0625 Dividend
Feb 26, 2018	50.48	50.74	50.32	50.73	50.67	1,466,500
Feb 23, 2018	49.83	50.38	49.81	50.34	50.28	1,248,500
Feb 22, 2018	49.88	50.32	49.58	49.60	49.54	1,646,200
Feb 21, 2018	49.89	50.44	49.72	49.75	49.69	1,304,000
Feb 20, 2018	49.87	50.32	49.72	49.89	49.83	1,572,400
Feb 16, 2018	49.66	50.55	49.66	50.08	50.02	1,750,500
Feb 15, 2018	49.12	49.90	49.05	49.89	49.83	1,680,700
Feb 14, 2018	47.86	48.89	47.78	48.87	48.81	1,158,400
Feb 13, 2018	47.27	48.23	47.14	48.09	48.03	1,602,200
Feb 12, 2018	47.19	48.13	46.99	47.50	47.44	1,895,400
Feb 09, 2018	46.52	47.07	45.52	46.73	46.67	2,000,900
Feb 08, 2018	47.89	47.90	46.02	46.05	45.99	2,111,500
Feb 07, 2018	47.60	48.65	47.60	47.86	47.80	2,184,800
Feb 06, 2018	47.37	48.22	46.61	47.81	47.75	3,454,200
Feb 05, 2018	50.42	50.84	48.18	48.19	48.13	2,142,500
Feb 02, 2018	51.46	51.65	50.81	50.82	50.76	1,320,600
Feb 01, 2018	51.57	51.81	51.26	51.59	51.53	1,832,100
Jan 31, 2018	51.97	52.24	51.61	51.65	51.59	1,924,900
Jan 30, 2018	52.83	53.18	51.99	51.99	51.93	1,752,400
Jan 29, 2018	53.46	53.59	53.11	53.11	53.04	950,200
Jan 26, 2018	53.30	53.49	53.12	53.46	53.39	768,900
Jan 25, 2018	53.05	53.30	52.87	53.15	53.08	827,300
Jan 24, 2018	52.96	53.36	52.85	53.04	52.97	1,104,700
Jan 23, 2018	52.61	52.93	52.51	52.90	52.83	833,600
Jan 22, 2018	52.62	52.80	52.46	52.80	52.73	850,200
Jan 19, 2018	52.60	52.68	52.44	52.51	52.45	1,224,000
Jan 18, 2018	52.32	52.79	52.24	52.52	52.46	938,700
Jan 17, 2018	52.45	52.47	52.23	52.35	52.29	1,131,700
Jan 16, 2018	52.85	52.98	51.95	52.19	52.13	1,463,000
Jan 12, 2018	51.69	52.81	51.44	52.78	52.71	2,419,000
Jan 11, 2018	51.44	51.68	51.35	51.51	51.45	1,557,800
Jan 10, 2018	51.14	51.54	51.14	51.21	51.15	945,700
Jan 09, 2018	50.81	51.34	50.77	51.13	51.07	1,231,500
Jan 08, 2018	50.49	50.75	50.37	50.58	50.52	1,166,200
Jan 05, 2018	50.86	50.94	50.53	50.62	50.56	1,089,200
Jan 04, 2018	50.60	51.02	50.48	50.72	50.66	1,159,700
Jan 03, 2018	49.91	50.58	49.91	50.47	50.41	1,111,500
Jan 02, 2018	50.24	50.25	49.68	49.89	49.83	1,104,900
Dec 29, 2017	50.20	50.30	50.00	50.03	49.97	989,600
Dec 28, 2017	50.16	50.19	49.94	50.14	50.08	821,900
Dec 27, 2017	49.87	50.04	49.86	50.00	49.94	676,600
Dec 26, 2017	49.80	50.02	49.80	49.92	49.86	512,300
Dec 22, 2017	49.94	50.00	49.54	49.66	49.60	808,800
Dec 21, 2017	49.61	49.97	49.61	49.79	49.73	661,100
Dec 20, 2017	49.81	49.95	49.47	49.51	49.45	1,006,700
Dec 19, 2017	50.16	50.22	49.63	49.64	49.58	1,078,400
Dec 18, 2017	49.89	50.32	49.76	49.98	49.92	998,800
Dec 15, 2017	49.72	50.09	49.59	49.75	49.69	2,258,100
Dec 14, 2017	50.01	50.17	49.39	49.45	49.39	1,124,500
Dec 13, 2017	50.26	50.39	49.87	49.90	49.84	975,900
Dec 12, 2017	50.01	50.49	50.01	50.32	50.26	1,077,700
Dec 11, 2017	49.84	50.21	49.84	50.05	49.99	1,551,000
Dec 08, 2017	50.13	50.13	49.73	49.84	49.78	1,130,200
Dec 07, 2017	49.87	50.11	49.77	49.99	49.93	830,700
Dec 06, 2017	50.07	50.20	49.92	49.96	49.90	557,700
Dec 05, 2017	50.69	50.77	50.10	50.11	50.05	869,000
Dec 04, 2017	50.72	51.02	50.58	50.65	50.59	1,281,800
Dec 01, 2017	50.46	50.60	49.41	50.49	50.43	1,001,700
Nov 30, 2017	50.53	50.66	50.08	50.28	50.22	1,447,800
Nov 29, 2017	50.18	50.69	50.12	50.33	50.27	1,044,400
Nov 28, 2017	49.66	50.12	49.60	50.11	50.05	1,132,700
Nov 28, 2017	0.0625 Dividend
Nov 27, 2017	49.44	49.76	49.38	49.66	49.54	789,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...