Loews Corporation (L)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 79.22 | 79.32 | 76.96 | 77.71 | 77.71 | 473,021 |
| 10 Sept 2024 | 80.70 | 80.87 | 79.27 | 79.46 | 79.46 | 620,400 |
| 09 Sept 2024 | 79.88 | 81.25 | 79.70 | 80.48 | 80.48 | 868,200 |
| 06 Sept 2024 | 80.62 | 81.10 | 79.35 | 79.39 | 79.39 | 965,800 |
| 05 Sept 2024 | 82.33 | 82.33 | 80.43 | 80.90 | 80.90 | 762,600 |
| 04 Sept 2024 | 82.38 | 82.63 | 81.47 | 81.96 | 81.96 | 761,000 |
| 03 Sept 2024 | 81.46 | 82.34 | 81.36 | 81.82 | 81.82 | 1,041,800 |
| 30 Aug 2024 | 81.80 | 82.10 | 81.44 | 81.94 | 81.94 | 1,104,500 |
| 29 Aug 2024 | 81.45 | 81.92 | 80.54 | 81.68 | 81.68 | 532,800 |
| 28 Aug 2024 | 80.79 | 81.81 | 80.66 | 81.29 | 81.29 | 464,300 |
| 27 Aug 2024 | 80.62 | 81.03 | 80.33 | 80.67 | 80.67 | 320,600 |
| 26 Aug 2024 | 80.58 | 81.51 | 80.29 | 80.45 | 80.45 | 509,800 |
| 23 Aug 2024 | 79.85 | 80.62 | 79.61 | 80.35 | 80.35 | 360,000 |
| 22 Aug 2024 | 79.04 | 79.55 | 78.91 | 79.43 | 79.43 | 313,000 |
| 21 Aug 2024 | 79.15 | 79.15 | 78.42 | 79.08 | 79.08 | 455,300 |
| 21 Aug 2024 | 0.063 Dividend | |||||
| 20 Aug 2024 | 79.26 | 79.29 | 78.78 | 78.91 | 78.85 | 405,900 |
| 19 Aug 2024 | 78.95 | 79.73 | 78.95 | 79.37 | 79.31 | 585,400 |
| 16 Aug 2024 | 78.49 | 79.04 | 78.24 | 78.97 | 78.91 | 608,100 |
| 15 Aug 2024 | 78.21 | 78.61 | 77.85 | 78.37 | 78.31 | 403,500 |
| 14 Aug 2024 | 77.22 | 77.74 | 77.17 | 77.66 | 77.60 | 635,900 |
| 13 Aug 2024 | 77.34 | 77.34 | 76.33 | 77.06 | 77.00 | 420,000 |
| 12 Aug 2024 | 78.11 | 78.11 | 76.83 | 76.93 | 76.87 | 450,200 |
| 09 Aug 2024 | 77.45 | 78.01 | 76.89 | 77.88 | 77.82 | 466,500 |
| 08 Aug 2024 | 76.28 | 77.55 | 76.28 | 77.44 | 77.38 | 537,800 |
| 07 Aug 2024 | 76.88 | 77.57 | 76.21 | 76.27 | 76.21 | 854,800 |
| 06 Aug 2024 | 76.13 | 77.45 | 76.08 | 76.40 | 76.34 | 678,900 |
| 05 Aug 2024 | 78.11 | 78.50 | 75.46 | 76.00 | 75.94 | 1,313,400 |
| 02 Aug 2024 | 78.77 | 79.51 | 77.61 | 78.69 | 78.63 | 573,700 |
| 01 Aug 2024 | 80.39 | 80.46 | 78.70 | 79.20 | 79.14 | 525,700 |
| 31 Jul 2024 | 80.27 | 80.67 | 79.57 | 79.95 | 79.89 | 646,800 |
| 30 Jul 2024 | 79.28 | 81.06 | 79.01 | 80.48 | 80.42 | 784,600 |
| 29 Jul 2024 | 82.50 | 83.54 | 78.34 | 78.86 | 78.80 | 947,500 |
| 26 Jul 2024 | 78.81 | 80.34 | 78.77 | 80.09 | 80.03 | 649,500 |
| 25 Jul 2024 | 78.26 | 79.69 | 77.90 | 78.31 | 78.25 | 457,300 |
| 24 Jul 2024 | 78.50 | 78.60 | 77.82 | 77.92 | 77.86 | 570,300 |
| 23 Jul 2024 | 78.18 | 78.59 | 78.09 | 78.35 | 78.29 | 428,400 |
| 22 Jul 2024 | 77.97 | 78.56 | 77.51 | 78.08 | 78.02 | 327,100 |
| 19 Jul 2024 | 79.68 | 79.68 | 77.69 | 78.06 | 78.00 | 621,100 |
| 18 Jul 2024 | 79.41 | 81.11 | 78.98 | 79.79 | 79.73 | 402,900 |
| 17 Jul 2024 | 78.72 | 79.89 | 78.48 | 79.62 | 79.56 | 485,500 |
| 16 Jul 2024 | 77.49 | 78.43 | 77.37 | 78.35 | 78.29 | 422,300 |
| 15 Jul 2024 | 77.17 | 77.91 | 77.17 | 77.42 | 77.36 | 378,800 |
| 12 Jul 2024 | 76.78 | 77.41 | 76.36 | 76.92 | 76.86 | 539,900 |
| 11 Jul 2024 | 75.70 | 77.00 | 75.68 | 76.62 | 76.56 | 526,800 |
| 10 Jul 2024 | 74.70 | 75.68 | 74.67 | 75.65 | 75.59 | 456,300 |
| 09 Jul 2024 | 74.31 | 75.32 | 73.85 | 74.66 | 74.60 | 591,600 |
| 08 Jul 2024 | 74.15 | 74.93 | 74.15 | 74.41 | 74.35 | 613,700 |
| 05 Jul 2024 | 74.30 | 74.34 | 73.15 | 73.76 | 73.70 | 1,304,600 |
| 03 Jul 2024 | 75.20 | 75.43 | 74.31 | 74.40 | 74.34 | 367,900 |
| 02 Jul 2024 | 74.30 | 75.01 | 74.13 | 74.94 | 74.88 | 603,300 |
| 01 Jul 2024 | 75.15 | 75.54 | 74.55 | 74.73 | 74.67 | 494,500 |
| 28 Jun 2024 | 75.24 | 75.82 | 74.42 | 74.74 | 74.68 | 1,171,300 |
| 27 Jun 2024 | 74.78 | 75.28 | 74.67 | 75.26 | 75.20 | 510,300 |
| 26 Jun 2024 | 75.83 | 75.96 | 74.60 | 74.84 | 74.78 | 992,900 |
| 25 Jun 2024 | 77.40 | 77.46 | 76.13 | 76.14 | 76.08 | 548,500 |
| 24 Jun 2024 | 76.67 | 77.99 | 76.47 | 77.33 | 77.27 | 658,400 |
| 21 Jun 2024 | 76.53 | 76.87 | 75.93 | 76.56 | 76.50 | 1,889,900 |
| 20 Jun 2024 | 76.24 | 76.86 | 76.17 | 76.45 | 76.39 | 759,300 |
| 18 Jun 2024 | 75.16 | 76.27 | 75.16 | 76.20 | 76.14 | 649,900 |
| 17 Jun 2024 | 73.88 | 75.27 | 73.88 | 75.21 | 75.15 | 671,500 |
| 14 Jun 2024 | 73.78 | 74.13 | 73.46 | 73.79 | 73.73 | 631,100 |
| 13 Jun 2024 | 74.41 | 74.72 | 73.60 | 74.17 | 74.11 | 916,700 |
| 12 Jun 2024 | 74.44 | 74.98 | 73.80 | 74.66 | 74.60 | 969,600 |
| 11 Jun 2024 | 75.14 | 75.14 | 74.10 | 74.17 | 74.11 | 894,900 |
| 10 Jun 2024 | 75.00 | 75.60 | 74.72 | 75.34 | 75.28 | 658,200 |
| 07 Jun 2024 | 75.10 | 75.69 | 74.74 | 75.25 | 75.19 | 574,800 |
| 06 Jun 2024 | 75.00 | 75.26 | 74.34 | 75.00 | 74.94 | 844,500 |
| 05 Jun 2024 | 75.59 | 75.67 | 74.61 | 74.92 | 74.86 | 554,200 |
| 04 Jun 2024 | 75.66 | 76.07 | 75.10 | 75.55 | 75.49 | 1,274,900 |
| 03 Jun 2024 | 76.59 | 76.77 | 75.57 | 75.87 | 75.81 | 645,300 |
| 31 May 2024 | 75.14 | 76.93 | 75.02 | 76.80 | 76.74 | 2,307,200 |
| 30 May 2024 | 74.09 | 75.38 | 74.06 | 75.32 | 75.26 | 606,600 |
| 29 May 2024 | 73.63 | 74.30 | 73.21 | 74.11 | 74.05 | 789,800 |
| 29 May 2024 | 0.063 Dividend | |||||
| 28 May 2024 | 74.65 | 75.02 | 73.96 | 74.02 | 73.90 | 707,500 |
| 24 May 2024 | 74.22 | 74.78 | 74.22 | 74.75 | 74.63 | 549,600 |
| 23 May 2024 | 75.78 | 75.78 | 74.03 | 74.16 | 74.04 | 652,000 |
| 22 May 2024 | 76.01 | 76.17 | 75.66 | 75.89 | 75.76 | 481,400 |
| 21 May 2024 | 76.31 | 76.62 | 76.03 | 76.21 | 76.08 | 708,900 |
| 20 May 2024 | 77.89 | 77.89 | 76.09 | 76.13 | 76.00 | 723,300 |
| 17 May 2024 | 77.61 | 77.80 | 77.33 | 77.74 | 77.61 | 855,200 |
| 16 May 2024 | 77.39 | 77.49 | 76.89 | 77.20 | 77.07 | 689,800 |
| 15 May 2024 | 77.25 | 77.48 | 76.45 | 76.62 | 76.49 | 653,900 |
| 14 May 2024 | 77.41 | 77.60 | 76.75 | 77.34 | 77.21 | 711,200 |
| 13 May 2024 | 77.91 | 78.10 | 77.28 | 77.34 | 77.21 | 527,100 |
| 10 May 2024 | 77.79 | 78.17 | 77.53 | 77.98 | 77.85 | 875,600 |
| 09 May 2024 | 77.13 | 77.74 | 76.96 | 77.70 | 77.57 | 705,000 |
| 08 May 2024 | 77.91 | 78.14 | 77.23 | 77.31 | 77.18 | 683,300 |
| 07 May 2024 | 77.96 | 78.10 | 77.70 | 77.81 | 77.68 | 620,800 |
| 06 May 2024 | 77.54 | 78.22 | 76.58 | 77.74 | 77.61 | 807,600 |
| 03 May 2024 | 76.38 | 76.54 | 75.44 | 76.40 | 76.27 | 588,500 |
| 02 May 2024 | 76.67 | 76.79 | 76.11 | 76.53 | 76.40 | 566,400 |
| 01 May 2024 | 75.23 | 76.80 | 75.23 | 76.28 | 76.15 | 1,027,200 |
| 30 Apr 2024 | 75.68 | 75.68 | 75.10 | 75.15 | 75.03 | 609,900 |
| 29 Apr 2024 | 75.46 | 75.91 | 75.41 | 75.82 | 75.69 | 599,500 |
| 26 Apr 2024 | 76.01 | 76.02 | 75.42 | 75.46 | 75.34 | 568,900 |
| 25 Apr 2024 | 76.84 | 77.07 | 76.13 | 76.41 | 76.28 | 612,300 |
| 24 Apr 2024 | 76.20 | 76.84 | 75.92 | 76.81 | 76.68 | 515,800 |
| 23 Apr 2024 | 76.64 | 76.86 | 76.28 | 76.72 | 76.59 | 598,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.