New Zealand markets open in 6 hours 16 minutes

Loews Corporation (L)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.72+0.80 (+1.04%)
As of 11:44AM EDT. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202477.1777.7477.1877.7277.7269,358
12 Jul 202476.7877.4176.3676.9276.92539,900
11 Jul 202475.7077.0075.6876.6276.62526,800
10 Jul 202474.7075.6874.6775.6575.65456,300
09 Jul 202474.3175.3273.8574.6674.66591,600
08 Jul 202474.1574.9374.1574.4174.41613,700
05 Jul 202474.3074.3473.1573.7673.761,304,600
03 Jul 202475.2075.4374.3174.4074.40367,900
02 Jul 202474.3075.0174.1374.9474.94603,300
01 Jul 202475.1575.5474.5574.7374.73494,500
28 Jun 202475.2475.8274.4274.7474.741,171,300
27 Jun 202474.7875.2874.6775.2675.26510,300
26 Jun 202475.8375.9674.6074.8474.84992,900
25 Jun 202477.4077.4676.1376.1476.14548,500
24 Jun 202476.6777.9976.4777.3377.33658,400
21 Jun 202476.5376.8775.9376.5676.561,889,900
20 Jun 202476.2476.8676.1776.4576.45759,300
18 Jun 202475.1676.2775.1676.2076.20649,900
17 Jun 202473.8875.2773.8875.2175.21671,500
14 Jun 202473.7874.1373.4673.7973.79631,100
13 Jun 202474.4174.7273.6074.1774.17916,700
12 Jun 202474.4474.9873.8074.6674.66969,600
11 Jun 202475.1475.1474.1074.1774.17894,900
10 Jun 202475.0075.6074.7275.3475.34658,200
07 Jun 202475.1075.6974.7475.2575.25574,800
06 Jun 202475.0075.2674.3475.0075.00844,500
05 Jun 202475.5975.6774.6174.9274.92554,200
04 Jun 202475.6676.0775.1075.5575.551,274,900
03 Jun 202476.5976.7775.5775.8775.87645,300
31 May 202475.1476.9375.0276.8076.802,307,200
30 May 202474.0975.3874.0675.3275.32606,600
29 May 202473.6374.3073.2174.1174.11789,800
29 May 20240.063 Dividend
28 May 202474.6575.0273.9674.0273.96707,500
24 May 202474.2274.7874.2274.7574.69549,600
23 May 202475.7875.7874.0374.1674.10652,000
22 May 202476.0176.1775.6675.8975.83481,400
21 May 202476.3176.6276.0376.2176.15708,900
20 May 202477.8977.8976.0976.1376.07723,300
17 May 202477.6177.8077.3377.7477.67855,200
16 May 202477.3977.4976.8977.2077.13689,800
15 May 202477.2577.4876.4576.6276.55653,900
14 May 202477.4177.6076.7577.3477.27711,200
13 May 202477.9178.1077.2877.3477.27527,100
10 May 202477.7978.1777.5377.9877.91875,600
09 May 202477.1377.7476.9677.7077.63705,000
08 May 202477.9178.1477.2377.3177.24683,300
07 May 202477.9678.1077.7077.8177.74620,800
06 May 202477.5478.2276.5877.7477.67807,600
03 May 202476.3876.5475.4476.4076.33588,500
02 May 202476.6776.7976.1176.5376.46566,400
01 May 202475.2376.8075.2376.2876.221,027,200
30 Apr 202475.6875.6875.1075.1575.09609,900
29 Apr 202475.4675.9175.4175.8275.76599,500
26 Apr 202476.0176.0275.4275.4675.40568,900
25 Apr 202476.8477.0776.1376.4176.34612,300
24 Apr 202476.2076.8475.9276.8176.74515,800
23 Apr 202476.6476.8676.2876.7276.65598,600
22 Apr 202475.7676.9175.5576.4876.41821,700
19 Apr 202474.2575.6974.1175.6475.58751,600
18 Apr 202473.4474.2773.4473.8473.78649,000
17 Apr 202473.0273.6772.9173.1473.08803,200
16 Apr 202473.6673.7573.1773.3273.26640,100
15 Apr 202474.8174.9573.3073.4473.38724,600
12 Apr 202473.7474.4773.5073.9073.84802,000
11 Apr 202474.5774.5973.6473.8173.75774,500
10 Apr 202474.7775.2674.6674.8274.76652,400
09 Apr 202476.2876.5374.7475.1975.13698,400
08 Apr 202476.7376.8076.0176.0676.00642,100
05 Apr 202476.6076.8376.2876.6676.59493,800
04 Apr 202477.6477.8176.0576.3676.30609,600
03 Apr 202476.9377.5876.6677.2177.14642,800
02 Apr 202477.5378.0476.9677.0777.00592,700
01 Apr 202478.1678.1977.3377.4877.41680,400
28 Mar 202478.1578.5578.1178.2978.22747,900
27 Mar 202477.2478.1077.0878.1078.03588,900
26 Mar 202477.0077.2576.8576.8976.82575,400
25 Mar 202476.7977.3676.6176.9976.92621,200
22 Mar 202477.6877.6876.4376.4576.38568,600
21 Mar 202477.7677.8977.2077.4177.34593,500
20 Mar 202477.1677.8477.0277.7677.69595,900
19 Mar 202477.2977.7477.2077.4177.34693,600
18 Mar 202476.9777.5676.6676.9776.90942,100
15 Mar 202475.4476.9975.4176.9776.901,901,600
14 Mar 202475.9176.1875.4876.0175.95741,800
13 Mar 202476.2576.4075.8276.1576.09783,200
12 Mar 202476.0176.2475.7176.2176.15618,900
11 Mar 202474.7876.0074.6876.0075.94789,300
08 Mar 202475.0475.2374.7374.8474.78659,200
07 Mar 202475.4375.6774.9075.1075.04584,700
06 Mar 202474.8075.5474.4375.4775.41746,500
05 Mar 202474.2374.8474.2374.5874.52666,000
04 Mar 202474.4374.9874.1474.3574.29599,000
01 Mar 202475.0775.1874.2774.4374.37644,800
29 Feb 202475.1675.2774.5975.1375.07926,100
28 Feb 202474.9975.4974.8375.0675.00686,300
27 Feb 202474.4175.0373.9874.9974.93937,200
26 Feb 202475.1275.3374.5174.5474.48722,600
23 Feb 202474.9675.4174.8775.1975.13483,800
22 Feb 202474.5074.9974.1574.9174.85746,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...