U.S. Markets closed

Loews Corporation (L)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 202145.9046.7445.6646.7346.73669,254
Jan 22, 202145.9546.6045.7946.4946.49645,300
Jan 21, 202147.2047.4846.5146.5346.53533,700
Jan 20, 202147.5447.7846.9847.3547.35535,600
Jan 19, 202147.4947.9147.1747.5647.56445,500
Jan 15, 202146.8447.5646.3247.1947.19557,900
Jan 14, 202147.4947.6447.0947.4047.40486,700
Jan 13, 202146.7647.4446.3847.1447.14602,400
Jan 12, 202146.7647.0646.3646.9246.92606,500
Jan 11, 202146.0246.7245.7546.5546.55885,200
Jan 08, 202146.9346.9345.9446.5846.58616,400
Jan 07, 202147.1747.1746.3046.7546.751,005,400
Jan 06, 202145.6447.1145.6046.8746.871,076,800
Jan 05, 202144.5545.2944.5044.7244.72928,000
Jan 04, 202145.0445.3744.1644.4044.40982,800
Dec 31, 202044.2945.1244.2745.0245.02590,500
Dec 30, 202044.0544.7443.9344.4244.42742,500
Dec 29, 202044.6344.9443.9844.0644.06586,700
Dec 28, 202044.3044.9344.2044.4244.42523,600
Dec 24, 202044.1144.2443.7444.0044.00300,100
Dec 23, 202043.4944.3943.4944.1044.101,043,900
Dec 22, 202043.5943.9843.0343.0543.05920,100
Dec 21, 202043.6744.0242.9143.7743.771,206,700
Dec 18, 202044.3944.6343.4043.8043.803,606,900
Dec 17, 202044.5544.7444.0044.4144.411,253,100
Dec 16, 202044.4144.6144.0844.3644.361,060,800
Dec 15, 202043.2544.5343.2444.3344.331,246,200
Dec 14, 202044.3544.3642.8642.8742.871,251,500
Dec 11, 202042.9943.9142.9843.6643.66870,100
Dec 10, 202042.8043.7742.5743.6643.66965,900
Dec 09, 202043.4243.5942.9843.1643.16868,700
Dec 08, 202042.2143.5042.1743.3743.371,077,000
Dec 07, 202042.9943.3142.6642.7642.76876,100
Dec 04, 202042.7943.6142.6843.3543.351,025,400
Dec 03, 202042.5143.1942.3542.6242.62793,500
Dec 02, 202042.3142.7041.9242.5742.57869,200
Dec 01, 202042.9643.4142.5042.5642.561,107,600
Nov 30, 202043.1143.5941.7441.9141.913,556,000
Nov 27, 202044.2744.3743.3243.4143.41493,600
Nov 25, 202044.5544.6043.5444.3744.37705,300
Nov 24, 202044.4545.0044.2144.8944.891,244,100
Nov 24, 20200.063 Dividend
Nov 23, 202043.0343.6042.8643.5343.47955,400
Nov 20, 202042.6943.2942.2842.4142.35808,300
Nov 19, 202042.6642.9441.8742.8242.76846,600
Nov 18, 202043.7844.1243.0743.0743.01574,400
Nov 17, 202043.0143.8142.5843.6743.61654,600
Nov 16, 202043.8243.8242.6943.6343.57590,700
Nov 13, 202041.6442.4741.2742.3042.24611,500
Nov 12, 202041.0441.6040.5841.0540.99829,400
Nov 11, 202042.5842.5941.0541.3541.29915,600
Nov 10, 202042.9743.4342.2142.3642.301,086,300
Nov 09, 202041.3843.4641.0442.5542.491,272,300
Nov 06, 202038.0338.5937.6437.6937.64764,000
Nov 05, 202036.6038.2036.6037.8937.84895,000
Nov 04, 202036.8137.8036.2536.4136.361,022,500
Nov 03, 202038.0338.2637.5637.8937.84813,300
Nov 02, 202036.1437.5735.3937.3337.281,242,200
Oct 30, 202034.1734.8834.0734.6834.63907,900
Oct 29, 202033.0534.5532.7534.2234.17863,400
Oct 28, 202033.1933.9033.1233.2633.21972,300
Oct 27, 202034.9635.1834.1534.1534.10758,500
Oct 26, 202035.7235.7434.8935.1335.08706,800
Oct 23, 202036.2636.5635.9736.2336.18545,500
Oct 22, 202035.4636.1435.3335.9335.88739,000
Oct 21, 202035.2435.8735.1235.6035.55775,300
Oct 20, 202035.3235.9435.1735.2435.19688,200
Oct 19, 202035.6835.9834.8934.9434.89409,800
Oct 16, 202035.6236.2135.2935.7435.69357,100
Oct 15, 202034.8035.6834.7235.6435.59399,800
Oct 14, 202035.7736.2835.3235.3535.30763,200
Oct 13, 202036.9137.2635.7735.8835.83621,200
Oct 12, 202036.8637.4936.7737.3637.31599,100
Oct 09, 202037.3137.4436.6736.9836.93527,300
Oct 08, 202036.4837.0636.3236.9936.94465,800
Oct 07, 202035.7836.2635.7336.1036.05588,100
Oct 06, 202036.5536.5935.4835.5035.45706,100
Oct 05, 202036.0936.4535.5436.1536.10447,200
Oct 02, 202034.2735.8034.0035.5035.45561,100
Oct 01, 202034.9135.1234.3734.8634.81808,100
Sep 30, 202034.4935.0634.3334.7534.701,007,200
Sep 29, 202034.4634.7033.8334.2034.15703,800
Sep 28, 202034.4635.1934.1234.7334.68702,500
Sep 25, 202033.0633.7932.9033.6833.63752,000
Sep 24, 202033.5334.1832.8333.5433.49861,800
Sep 23, 202034.7735.1533.5133.5433.49801,400
Sep 22, 202034.6235.3134.3834.7234.67967,200
Sep 21, 202035.7335.9134.1334.8234.771,478,500
Sep 18, 202036.8337.2836.6236.6936.642,222,800
Sep 17, 202036.6137.2536.4036.9936.94923,800
Sep 16, 202035.6537.5035.4437.0737.022,435,600
Sep 15, 202036.1736.5735.3535.3935.341,241,000
Sep 14, 202035.5636.4735.3336.1036.051,022,600
Sep 11, 202034.9735.6034.6735.2735.221,009,200
Sep 10, 202036.1336.4435.1335.1635.11959,100
Sep 09, 202036.0336.3535.6135.8135.761,042,500
Sep 08, 202036.4436.5335.2535.6335.581,103,100
Sep 04, 202037.2537.5736.5736.8736.82846,900
Sep 03, 202037.0337.9036.3436.6236.571,050,700
Sep 02, 202036.0136.7835.8636.6036.551,304,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...