L - Loews Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201848.8949.1648.7648.7748.771,269,300
Jun 21, 201848.9849.0348.4848.5748.571,042,100
Jun 20, 201849.8849.9549.1749.1949.19922,500
Jun 19, 201849.5149.8149.4349.7349.731,750,800
Jun 18, 201849.4449.9549.3649.9349.931,763,800
Jun 15, 201849.4849.9249.0549.8949.893,376,100
Jun 14, 201849.9450.0349.4049.6149.611,845,600
Jun 13, 201849.8650.3249.7949.8249.822,161,700
Jun 12, 201850.0350.1249.6149.7849.781,168,800
Jun 11, 201850.5650.6350.0250.0350.03890,300
Jun 08, 201850.0750.4450.0150.4250.421,003,300
Jun 07, 201849.8050.2049.7750.1350.131,172,300
Jun 06, 201849.7649.9249.5649.7249.721,112,400
Jun 05, 201849.6249.7049.1749.6249.621,585,300
Jun 04, 201849.7949.8449.4249.6449.641,676,800
Jun 01, 201849.3949.4248.9149.1849.181,366,500
May 31, 201848.6348.9948.2148.8748.873,070,500
May 30, 201848.4048.8848.1348.7848.781,448,800
May 29, 201849.1349.1347.7947.9947.991,433,700
May 29, 20180.063 Dividend
May 25, 201849.9350.0349.5049.7349.67916,300
May 24, 201850.6050.6150.0050.1450.08825,800
May 23, 201851.1151.1650.4650.7050.64876,400
May 22, 201851.4451.6751.2151.2951.23868,600
May 21, 201851.5151.6651.2951.4251.35837,800
May 18, 201851.4351.4351.1151.3151.241,543,300
May 17, 201851.2851.6151.1751.4551.38722,200
May 16, 201851.3051.4851.0251.3051.24726,600
May 15, 201851.1551.4751.1351.3451.271,288,800
May 14, 201851.8251.8451.1851.2651.201,269,100
May 11, 201851.9152.1651.6651.6951.62973,700
May 10, 201851.7251.9251.4251.8651.791,056,700
May 09, 201851.5251.6951.2051.6151.54828,700
May 08, 201851.2751.5050.8751.2351.171,247,400
May 07, 201851.0151.3850.8751.2051.14772,500
May 04, 201850.2251.2050.0850.9750.911,169,200
May 03, 201850.7750.8249.7950.4450.381,475,200
May 02, 201852.2552.2851.0251.0951.031,382,800
May 01, 201852.2852.5251.9352.4452.37958,100
Apr 30, 201851.8453.0451.8452.4652.391,787,600
Apr 27, 201851.5951.8551.4751.7551.681,390,700
Apr 26, 201851.5451.9651.3651.7051.631,112,900
Apr 25, 201851.2851.7650.9651.5451.471,058,900
Apr 24, 201851.4751.9951.0851.2851.221,761,500
Apr 23, 201851.7351.8551.4451.6251.551,189,400
Apr 20, 201851.6851.9251.4951.5751.501,536,900
Apr 19, 201851.0451.6851.0451.5251.451,119,900
Apr 18, 201851.1651.5350.9551.0250.961,153,400
Apr 17, 201851.2551.3050.8151.0050.941,135,600
Apr 16, 201850.8751.2350.7951.0250.961,140,700
Apr 13, 201850.9250.9350.3350.4350.371,168,700
Apr 12, 201850.3550.8350.3550.5450.481,150,700
Apr 11, 201849.8750.3149.8350.0850.021,111,500
Apr 10, 201850.2850.7450.1950.4350.371,627,200
Apr 09, 201849.6250.4349.4349.6349.571,552,000
Apr 06, 201850.1750.5849.1049.3849.321,834,400
Apr 05, 201850.2050.7950.1050.5150.451,158,500
Apr 04, 201848.7550.0348.7549.9349.871,428,900
Apr 03, 201848.8249.5748.7849.4749.411,503,900
Apr 02, 201849.6850.0247.9448.6548.591,772,000
Mar 29, 201849.6850.1449.6349.7349.671,470,100
Mar 28, 201849.0949.6849.0049.4449.381,599,400
Mar 27, 201849.9650.1648.9149.1049.042,026,800
Mar 26, 201849.6850.1949.2250.1250.061,345,700
Mar 23, 201850.2550.2548.9949.0749.011,561,100
Mar 22, 201851.0651.4450.2250.2450.181,584,900
Mar 21, 201851.5052.0551.4851.5951.521,172,900
Mar 20, 201851.2051.7551.2051.4151.342,126,400
Mar 19, 201851.1451.4450.6950.9950.932,140,300
Mar 16, 201850.7251.4350.7251.1651.103,027,400
Mar 15, 201851.0651.5050.8950.9450.881,915,000
Mar 14, 201851.4551.6250.9150.9650.902,298,700
Mar 13, 201851.7851.9051.2051.2451.181,516,100
Mar 12, 201851.7451.9951.2651.5151.441,185,000
Mar 09, 201851.5051.7451.1551.7251.651,889,000
Mar 08, 201851.1451.3450.7651.2651.201,730,200
Mar 07, 201850.4451.2050.4450.9450.881,616,300
Mar 06, 201850.5050.9550.1150.8850.822,546,000
Mar 05, 201848.4850.4748.4850.3750.311,926,900
Mar 02, 201848.4248.9148.1948.8248.761,450,700
Mar 01, 201849.3449.5748.3548.6548.591,550,200
Feb 28, 201850.4550.5449.3149.3349.271,205,200
Feb 27, 201850.6151.2550.1850.1850.121,291,800
Feb 27, 20180.063 Dividend
Feb 26, 201850.4850.7450.3250.7350.601,466,500
Feb 23, 201849.8350.3849.8150.3450.211,248,500
Feb 22, 201849.8850.3249.5849.6049.481,646,200
Feb 21, 201849.8950.4449.7249.7549.631,304,000
Feb 20, 201849.8750.3249.7249.8949.761,572,400
Feb 16, 201849.6650.5549.6650.0849.951,750,500
Feb 15, 201849.1249.9049.0549.8949.761,680,700
Feb 14, 201847.8648.8947.7848.8748.751,158,400
Feb 13, 201847.2748.2347.1448.0947.971,602,200
Feb 12, 201847.1948.1346.9947.5047.381,895,400
Feb 09, 201846.5247.0745.5246.7346.612,000,900
Feb 08, 201847.8947.9046.0246.0545.932,111,500
Feb 07, 201847.6048.6547.6047.8647.742,184,800
Feb 06, 201847.3748.2246.6147.8147.693,454,200
Feb 05, 201850.4250.8448.1848.1948.072,142,500
Feb 02, 201851.4651.6550.8150.8250.691,320,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...