Mail

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
Sep 13, 2019	50.69	50.97	50.44	50.80	50.80	946,700
Sep 12, 2019	50.08	50.50	49.81	50.39	50.39	924,800
Sep 11, 2019	49.88	50.03	49.30	50.03	50.03	737,200
Sep 10, 2019	49.74	49.96	49.46	49.91	49.91	852,700
Sep 09, 2019	49.57	49.65	49.18	49.61	49.61	778,000
Sep 06, 2019	48.96	49.62	48.92	49.28	49.28	1,170,700
Sep 05, 2019	49.19	49.55	48.89	48.96	48.96	674,300
Sep 04, 2019	48.28	48.74	48.18	48.65	48.65	869,200
Sep 03, 2019	47.68	48.00	47.63	47.98	47.98	927,300
Aug 30, 2019	48.39	48.44	47.82	48.07	48.07	1,076,200
Aug 29, 2019	48.10	48.44	48.03	48.08	48.08	760,300
Aug 28, 2019	47.30	47.93	47.17	47.70	47.70	1,018,200
Aug 27, 2019	48.14	48.32	47.31	47.45	47.45	1,444,900
Aug 27, 2019	0.063 Dividend
Aug 26, 2019	47.50	47.97	47.23	47.95	47.89	1,336,800
Aug 23, 2019	48.32	48.95	46.97	47.24	47.18	1,429,600
Aug 22, 2019	49.03	49.26	48.37	48.62	48.56	971,100
Aug 21, 2019	49.00	49.10	48.50	48.84	48.78	1,286,900
Aug 20, 2019	49.08	49.17	48.65	48.68	48.62	1,273,000
Aug 19, 2019	49.45	49.60	49.17	49.19	49.13	1,000,000
Aug 16, 2019	48.69	49.13	48.55	48.85	48.79	1,180,200
Aug 15, 2019	48.27	48.66	47.98	48.43	48.37	945,300
Aug 14, 2019	49.77	49.92	48.13	48.14	48.08	1,190,300
Aug 13, 2019	49.91	50.77	49.76	50.43	50.36	848,800
Aug 12, 2019	50.56	50.56	49.87	50.11	50.04	976,600
Aug 09, 2019	51.45	51.67	50.93	50.97	50.90	844,000
Aug 08, 2019	50.95	51.91	50.70	51.66	51.59	1,113,100
Aug 07, 2019	50.94	50.94	49.97	50.60	50.53	1,194,900
Aug 06, 2019	50.83	51.57	50.63	51.55	51.48	1,409,600
Aug 05, 2019	52.66	52.66	50.56	50.72	50.65	1,210,200
Aug 02, 2019	52.92	52.92	52.16	52.51	52.44	847,700
Aug 01, 2019	53.42	53.84	52.68	52.87	52.80	841,600
Jul 31, 2019	53.65	54.28	53.42	53.54	53.47	1,225,700
Jul 30, 2019	53.74	54.09	53.52	53.67	53.60	993,800
Jul 29, 2019	54.86	54.86	53.69	53.91	53.84	1,016,500
Jul 26, 2019	54.78	54.95	54.52	54.84	54.77	927,200
Jul 25, 2019	54.74	54.92	54.53	54.77	54.70	483,600
Jul 24, 2019	53.89	54.79	53.89	54.74	54.67	678,900
Jul 23, 2019	54.01	54.15	53.83	54.02	53.95	791,200
Jul 22, 2019	53.80	54.19	53.71	53.95	53.88	585,700
Jul 19, 2019	54.50	54.60	53.81	53.84	53.77	799,500
Jul 18, 2019	54.06	54.44	53.94	54.35	54.28	1,012,800
Jul 17, 2019	54.74	54.77	54.10	54.14	54.07	702,000
Jul 16, 2019	55.26	55.28	54.72	54.80	54.73	1,064,600
Jul 15, 2019	55.52	55.52	55.10	55.18	55.11	643,400
Jul 12, 2019	55.32	55.43	55.14	55.38	55.31	934,700
Jul 11, 2019	55.66	55.67	54.93	55.30	55.23	694,400
Jul 10, 2019	55.65	55.84	55.36	55.55	55.48	958,700
Jul 09, 2019	55.54	55.57	55.28	55.49	55.42	963,100
Jul 08, 2019	55.62	56.03	55.45	55.66	55.59	1,009,700
Jul 05, 2019	56.15	56.15	55.53	55.69	55.62	820,800
Jul 03, 2019	55.46	56.20	55.18	56.16	56.09	578,000
Jul 02, 2019	55.65	55.72	55.00	55.24	55.17	1,333,600
Jul 01, 2019	54.85	55.62	54.82	55.60	55.53	1,257,500
Jun 28, 2019	54.11	54.74	54.04	54.67	54.60	2,114,700
Jun 27, 2019	53.60	53.87	53.38	53.77	53.70	958,500
Jun 26, 2019	54.59	54.59	53.43	53.43	53.36	1,304,800
Jun 25, 2019	54.22	54.73	54.08	54.55	54.48	1,002,900
Jun 24, 2019	54.15	54.60	53.95	54.15	54.08	1,002,500
Jun 21, 2019	54.01	54.30	53.70	54.07	54.00	2,464,500
Jun 20, 2019	53.94	54.06	53.42	54.06	53.99	1,265,600
Jun 19, 2019	53.56	53.79	53.42	53.62	53.55	841,200
Jun 18, 2019	52.92	53.52	52.90	53.39	53.32	776,600
Jun 17, 2019	53.70	53.70	52.87	52.94	52.87	856,700
Jun 14, 2019	53.37	53.73	53.11	53.54	53.47	684,100
Jun 13, 2019	53.45	53.52	53.09	53.37	53.30	683,300
Jun 12, 2019	53.56	53.71	53.24	53.30	53.23	626,400
Jun 11, 2019	54.15	54.30	53.49	53.59	53.52	812,300
Jun 10, 2019	54.05	54.12	53.80	54.03	53.96	1,053,200
Jun 07, 2019	53.80	54.14	53.70	53.84	53.77	904,200
Jun 06, 2019	53.50	53.77	53.31	53.70	53.63	1,143,000
Jun 05, 2019	53.00	53.48	52.77	53.44	53.37	1,170,100
Jun 04, 2019	52.59	52.98	52.29	52.94	52.87	1,544,000
Jun 03, 2019	51.40	52.34	51.13	52.27	52.20	1,221,400
May 31, 2019	50.95	51.38	50.74	51.36	51.29	1,437,500
May 30, 2019	51.35	51.62	51.02	51.33	51.26	833,000
May 29, 2019	51.21	51.28	50.68	51.25	51.18	1,344,000
May 28, 2019	52.19	52.19	51.31	51.31	51.24	1,706,600
May 28, 2019	0.0625 Dividend
May 24, 2019	52.02	52.29	51.63	52.22	52.09	831,500
May 23, 2019	52.05	52.15	51.53	51.87	51.74	1,162,800
May 22, 2019	52.33	52.56	52.20	52.42	52.29	1,013,900
May 21, 2019	52.21	52.62	52.21	52.50	52.37	1,332,100
May 20, 2019	51.70	52.24	51.61	51.94	51.81	1,099,400
May 17, 2019	51.56	52.33	51.56	51.78	51.65	1,810,900
May 16, 2019	51.45	52.16	51.45	51.92	51.79	1,363,000
May 15, 2019	50.67	51.49	50.67	51.22	51.09	1,000,700
May 14, 2019	50.25	51.34	50.25	50.97	50.84	1,493,500
May 13, 2019	50.59	50.77	49.93	50.17	50.04	1,108,800
May 10, 2019	50.27	51.43	50.25	51.37	51.24	1,284,200
May 09, 2019	49.93	50.73	49.86	50.53	50.40	1,113,500
May 08, 2019	50.11	50.98	50.05	50.41	50.28	1,304,000
May 07, 2019	50.51	50.77	50.01	50.16	50.03	1,115,100
May 06, 2019	50.23	50.90	50.02	50.79	50.66	1,166,300
May 03, 2019	50.29	51.02	50.23	50.84	50.71	1,135,400
May 02, 2019	50.34	50.56	49.85	50.24	50.11	992,600
May 01, 2019	51.17	51.45	50.28	50.30	50.17	1,105,700
Apr 30, 2019	51.04	51.33	50.45	51.29	51.16	1,976,000
Apr 29, 2019	51.00	51.36	50.15	50.93	50.80	2,117,700
Apr 26, 2019	49.69	50.18	49.63	50.18	50.05	943,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...