Dark

L
Loews Corporation
stock NYSE

At Close

Jul 16, 2025 3:59:49 PM EDT

90.92USD+1.225%(+1.10)809,228

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-89.82)0

After-hours

Jul 16, 2025 4:11:30 PM EDT

90.94USD+0.022%(+0.02)32,415

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	90.44	91.0100	89.9300	90.92	+1.225%	809,228	0.000%
2025-07-15	91.12	91.5000	89.8100	89.82	-1.975%	790,586	+1.225%
2025-07-14	90.29	91.6950	90.2550	91.63	+1.148%	746,524	-0.775%
2025-07-11	89.96	90.9450	89.7700	90.59	+0.099%	862,231	+0.364%
2025-07-10	90.35	90.8700	89.9200	90.50	-0.517%	989,985	+0.464%
2025-07-09	91.90	91.9000	90.8550	90.97	-0.764%	913,494	-0.055%
2025-07-08	91.02	92.2900	90.9500	91.67	+0.241%	857,822	-0.818%
2025-07-07	92.17	92.8500	91.1250	91.45	-1.017%	924,179	-0.580%
2025-07-03	91.37	92.6000	91.3700	92.39	+1.150%	500,770	-1.591%
2025-07-02	92.14	92.2000	89.4200	91.34	-1.062%	898,606	-0.460%
2025-07-01	91.48	92.4900	91.2350	92.32	+0.720%	890,139	-1.516%
2025-06-30	90.37	91.8900	90.2050	91.66	+1.394%	1,027,274	-0.807%
2025-06-27	89.89	90.7550	89.4600	90.40	+0.400%	1,298,744	+0.575%
2025-06-26	89.35	90.1400	89.2000	90.04	+1.282%	750,388	+0.977%
2025-06-25	89.74	89.7400	88.7600	88.90	-1.200%	718,792	+2.272%
2025-06-24	90.80	90.9000	89.8300	89.98	-0.761%	808,014	+1.045%
2025-06-23	89.26	90.7200	88.7700	90.67	+1.694%	897,227	+0.276%
2025-06-20	88.61	89.3800	88.3600	89.16	+0.940%	2,111,159	+1.974%
2025-06-18	88.27	88.9400	88.1150	88.33	+0.068%	1,301,813	+2.932%
2025-06-17	88.13	88.7700	87.8300	88.27	-0.372%	1,202,827	+3.002%
2025-06-16	89.05	89.4800	88.4400	88.60	-0.068%	797,588	+2.619%
2025-06-13	88.91	89.0800	88.2000	88.66	-0.583%	783,114	+2.549%
2025-06-12	88.18	89.2900	88.1661	89.18	+0.711%	622,638	+1.951%
2025-06-11	87.96	88.9200	87.6800	88.55	+0.454%	799,135	+2.676%
2025-06-10	87.95	88.7100	87.6400	88.15	-0.238%	878,185	+3.142%
2025-06-09	89.15	89.5750	86.7700	88.36	-0.875%	932,961	+2.897%
2025-06-06	89.37	89.5300	88.4900	89.14	+0.598%	423,171	+1.997%
2025-06-05	88.11	88.7700	87.7300	88.61	+0.453%	724,767	+2.607%
2025-06-04	89.60	89.7650	88.1300	88.21	-1.573%	791,329	+3.072%
2025-06-03	89.26	89.7900	87.8600	89.62	-0.056%	594,026	+1.451%
2025-06-02	88.74	89.7000	88.1900	89.67	+0.426%	602,983	+1.394%
2025-05-30	88.57	89.4600	88.0900	89.29	+0.654%	1,596,597	+1.826%
2025-05-29	88.01	88.7600	88.0100	88.71	+0.692%	585,033	+2.491%
2025-05-28	88.80	89.0500	87.9850	88.10	-1.089%	755,275	+3.201%
2025-05-27	88.50	89.1250	87.8900	89.07	+1.354%	611,626	+2.077%
2025-05-23	87.09	88.2000	86.8200	87.88	+0.331%	764,043	+3.459%
2025-05-22	87.70	88.0300	86.8300	87.59	-0.160%	606,544	+3.802%
2025-05-21	88.33	88.5500	87.5800	87.73	-1.349%	711,522	+3.636%
2025-05-20	89.03	89.4400	88.8250	88.93	-0.548%	583,599	+2.238%
2025-05-19	89.29	89.7600	88.9700	89.42	+0.034%	421,756	+1.677%
2025-05-16	88.74	89.4800	88.4000	89.39	+0.653%	692,951	+1.712%
2025-05-15	87.51	88.9000	87.4600	88.81	+1.648%	488,169	+2.376%
2025-05-14	88.44	88.4400	87.0800	87.37	-1.377%	811,341	+4.063%
2025-05-13	89.40	89.5000	88.5700	88.59	-0.762%	428,400	+2.630%
2025-05-12	88.88	89.8100	87.2200	89.27	+0.984%	622,524	+1.848%
2025-05-09	88.19	88.6700	87.4850	88.40	+0.489%	507,915	+2.851%
2025-05-08	88.03	89.3900	87.8000	87.97	+0.159%	859,704	+3.353%
2025-05-07	86.83	88.4700	86.5900	87.83	+1.210%	667,556	+3.518%
2025-05-06	86.23	86.9200	85.7001	86.78	+0.254%	949,402	+4.771%
2025-05-05	85.56	87.5000	85.1000	86.56	-1.759%	684,549	+5.037%
2025-05-02	87.33	88.3250	86.9700	88.11	+2.086%	519,396	+3.189%
2025-05-01	86.09	86.9400	85.0995	86.31	-0.599%	539,595	+5.341%
2025-04-30	86.40	87.0300	84.8950	86.83	+0.219%	997,020	+4.710%
2025-04-29	85.51	86.7600	85.3200	86.64	+0.791%	357,908	+4.940%
2025-04-28	85.35	86.5175	85.3500	85.96	+0.809%	441,534	+5.770%
2025-04-25	85.83	85.8300	84.6750	85.27	-1.125%	447,503	+6.626%
2025-04-24	85.66	86.7100	85.3500	86.24	+0.116%	606,763	+5.427%
2025-04-23	86.28	86.7850	85.5350	86.14	+0.502%	472,752	+5.549%
2025-04-22	84.54	86.1700	84.1200	85.71	+2.844%	569,620	+6.079%
2025-04-21	85.10	85.1050	82.4850	83.34	-2.321%	751,904	+9.095%
2025-04-17	85.18	86.2600	85.0900	85.32	+0.141%	536,344	+6.564%
2025-04-16	86.79	86.7900	84.6400	85.20	-1.080%	630,360	+6.714%
2025-04-15	86.77	87.2157	86.1000	86.13	-0.220%	446,134	+5.561%
2025-04-14	85.82	87.2500	85.3868	86.32	+1.937%	686,401	+5.329%
2025-04-11	84.47	85.1600	83.4800	84.68	+0.367%	1,386,408	+7.369%
2025-04-10	85.54	86.5380	82.9300	84.37	-2.270%	875,577	+7.763%
2025-04-09	80.09	86.8800	80.0000	86.33	+5.991%	1,272,615	+5.317%
2025-04-08	83.66	84.8700	80.1700	81.45	+0.692%	1,437,056	+11.627%
2025-04-07	81.56	83.7800	78.9800	80.89	-2.683%	1,998,841	+12.400%
2025-04-04	89.15	89.3050	82.7450	83.12	-8.770%	1,260,053	+9.384%
2025-04-03	90.52	91.9850	90.3264	91.11	-1.000%	802,406	-0.209%
2025-04-02	91.28	92.3000	91.0001	92.03	-0.065%	676,512	-1.206%
2025-04-01	91.82	92.4200	91.0300	92.09	+0.196%	653,981	-1.270%
2025-03-31	90.54	92.3500	90.2550	91.91	+1.401%	883,045	-1.077%
2025-03-28	91.78	92.1300	90.2700	90.64	-0.832%	567,651	+0.309%
2025-03-27	90.82	91.7500	89.9400	91.40	+0.983%	574,619	-0.525%
2025-03-26	89.74	90.8900	89.5900	90.51	+1.480%	658,572	+0.453%
2025-03-25	88.75	89.6650	88.3200	89.19	+0.768%	760,702	+1.940%
2025-03-24	87.91	88.5500	87.2377	88.51	+1.444%	743,427	+2.723%
2025-03-21	87.75	88.6600	86.9100	87.25	-1.055%	2,503,513	+4.206%
2025-03-20	87.43	88.6200	87.3900	88.18	+0.433%	928,536	+3.107%
2025-03-19	87.06	88.0300	86.6000	87.80	+0.989%	887,953	+3.554%
2025-03-18	87.59	87.7800	86.6900	86.94	-0.549%	627,222	+4.578%
2025-03-17	86.04	87.7300	86.0400	87.42	+1.157%	525,987	+4.004%
2025-03-14	84.95	86.6300	84.7600	86.42	+1.971%	652,989	+5.207%
2025-03-13	84.22	85.3500	84.2200	84.75	+0.905%	725,553	+7.280%
2025-03-12	84.31	84.8400	83.2100	83.99	-0.639%	711,058	+8.251%
2025-03-11	84.80	85.1550	84.0500	84.53	-0.483%	839,951	+7.559%
2025-03-10	84.86	85.9600	84.4400	84.94	-0.469%	808,443	+7.040%
2025-03-07	84.86	85.8000	84.5600	85.34	+0.542%	615,800	+6.539%
2025-03-06	84.92	85.3350	83.8200	84.88	-0.539%	753,839	+7.116%
2025-03-05	84.97	85.9800	84.4300	85.34	+0.317%	611,288	+6.539%
2025-03-04	86.92	87.3100	84.9900	85.07	-2.387%	774,650	+6.877%
2025-03-03	86.89	88.0000	86.4250	87.15	+0.554%	687,919	+4.326%
2025-02-28	86.36	86.7900	85.4500	86.67	+1.026%	969,417	+4.904%
2025-02-27	84.38	85.9900	84.3800	85.79	+1.888%	414,442	+5.980%
2025-02-26	85.00	85.4200	83.9200	84.20	-0.930%	473,802	+7.981%
2025-02-25	85.01	85.2700	84.3600	84.99	+0.723%	654,972	+6.977%
2025-02-24	83.16	84.8300	83.1600	84.38	+1.957%	531,582	+7.751%
2025-02-21	82.99	83.3900	82.1700	82.76	-0.265%	882,676	+9.860%
2025-02-20	82.87	83.3300	81.9500	82.98	-0.324%	692,692	+9.569%
2025-02-19	82.77	83.8333	82.5900	83.25	-0.228%	707,277	+9.213%
2025-02-18	83.23	83.9300	82.5701	83.44	+0.518%	1,270,548	+8.965%
2025-02-14	84.06	84.8300	82.8700	83.01	-1.320%	709,404	+9.529%
2025-02-13	83.07	84.2300	82.7200	84.12	+1.349%	974,963	+8.084%
2025-02-12	84.28	84.4568	82.6500	83.00	-2.180%	975,255	+9.542%
2025-02-11	85.64	85.6400	84.0700	84.85	-1.268%	635,718	+7.154%
2025-02-10	85.89	88.2900	85.1606	85.94	-0.957%	1,092,315	+5.795%
2025-02-07	86.72	87.0137	86.1050	86.77	-0.046%	733,576	+4.783%
2025-02-06	86.89	87.2600	85.8900	86.81	+0.614%	608,637	+4.734%
2025-02-05	86.36	86.4500	85.5100	86.28	+0.630%	426,311	+5.378%
2025-02-04	85.49	86.5200	85.3600	85.74	+0.480%	499,011	+6.042%
2025-02-03	84.44	85.5800	83.3900	85.33	-0.140%	591,152	+6.551%
2025-01-31	85.78	86.4100	85.1850	85.45	-0.847%	791,318	+6.401%
2025-01-30	86.57	86.6900	85.5900	86.18	+0.186%	449,010	+5.500%
2025-01-29	85.36	86.9600	85.3600	86.02	+0.315%	434,890	+5.696%
2025-01-28	86.42	86.9300	85.5500	85.75	-0.741%	512,698	+6.029%
2025-01-27	85.62	86.5400	85.2200	86.39	+1.779%	593,142	+5.244%
2025-01-24	83.88	84.9350	83.8800	84.88	+1.132%	479,636	+7.116%
2025-01-23	84.42	84.9000	83.8500	83.93	-0.651%	634,750	+8.328%
2025-01-22	86.38	86.4150	84.1700	84.48	-2.098%	605,833	+7.623%
2025-01-21	86.38	87.3600	86.2200	86.29	+0.046%	578,341	+5.366%
2025-01-17	86.35	86.7000	86.0200	86.25	+0.197%	512,905	+5.414%
2025-01-16	84.94	86.2900	84.7300	86.08	+1.509%	453,587	+5.623%
2025-01-15	84.67	84.9600	84.2100	84.80	+1.642%	662,292	+7.217%
2025-01-14	82.30	83.5450	81.8652	83.43	+1.645%	558,332	+8.978%
2025-01-13	80.72	82.2200	80.5100	82.08	+1.171%	707,974	+10.770%
2025-01-10	82.42	82.8773	80.7900	81.13	-2.873%	832,049	+12.067%
2025-01-08	83.10	83.7400	82.4000	83.53	+0.699%	657,023	+8.847%
2025-01-07	82.60	83.7500	82.1500	82.95	+0.704%	725,016	+9.608%
2025-01-06	84.33	84.5700	82.2700	82.37	-2.347%	789,142	+10.380%
2025-01-03	84.61	84.8100	83.8950	84.35	+0.226%	602,772	+7.789%
2025-01-02	85.08	85.3100	83.8600	84.16	-0.626%	715,667	+8.032%
2024-12-31	84.76	85.0900	84.3300	84.69	+0.355%	795,133	+7.356%
2024-12-30	84.06	84.9500	83.6000	84.39	-0.342%	703,659	+7.738%
2024-12-27	84.67	85.6000	84.3100	84.68	-0.680%	591,620	+7.369%
2024-12-26	84.66	85.4000	84.5000	85.26	+0.542%	338,936	+6.639%
2024-12-24	83.32	84.9100	83.2300	84.80	+1.715%	404,184	+7.217%
2024-12-23	82.58	83.4500	82.4200	83.37	+0.216%	796,233	+9.056%
2024-12-20	81.50	83.9300	81.2100	83.19	+1.874%	2,365,021	+9.292%
2024-12-19	81.88	82.5700	80.7700	81.66	+0.196%	1,053,829	+11.340%
2024-12-18	83.29	84.2500	81.4400	81.50	-2.559%	1,072,434	+11.558%
2024-12-17	83.50	84.1200	83.2000	83.64	-0.464%	780,758	+8.704%
2024-12-16	83.98	84.9300	83.7000	84.03	-0.178%	687,633	+8.199%
2024-12-13	84.43	85.2900	84.0300	84.18	+0.274%	751,482	+8.007%
2024-12-12	85.15	85.4099	83.9200	83.95	-0.944%	687,649	+8.303%
2024-12-11	84.23	84.9900	83.8600	84.75	+0.941%	773,654	+7.280%
2024-12-10	85.10	85.1000	83.2059	83.96	-1.224%	562,979	+8.290%
2024-12-09	85.89	86.0700	84.9200	85.00	-1.255%	565,344	+6.965%
2024-12-06	85.93	86.2500	85.6600	86.08	+0.163%	532,260	+5.623%
2024-12-05	86.12	86.6525	85.6700	85.94	+0.105%	534,094	+5.795%
2024-12-04	85.79	86.2600	85.1900	85.85	-0.151%	630,088	+5.906%
2024-12-03	86.40	86.4700	85.5100	85.98	-0.209%	940,915	+5.746%
2024-12-02	86.79	86.8250	85.7400	86.16	-0.657%	775,146	+5.525%
2024-11-29	87.30	87.4200	86.6100	86.73	-0.368%	357,514	+4.831%
2024-11-27	86.96	87.4500	86.4750	87.05	+0.508%	433,184	+4.446%
2024-11-26	85.90	86.7550	85.5100	86.61	+0.909%	543,460	+4.976%
2024-11-25	86.30	86.9000	85.7500	85.83	-0.279%	1,103,452	+5.930%
2024-11-22	85.24	86.2700	85.2400	86.07	+1.057%	619,698	+5.635%
2024-11-21	84.70	85.3600	84.2250	85.17	+0.805%	856,904	+6.751%
2024-11-20	83.95	84.6800	83.7950	84.49	+0.440%	498,911	+7.610%
2024-11-19	83.31	84.1900	83.2200	84.12	-0.344%	575,010	+8.084%
2024-11-18	83.63	84.5900	83.3350	84.41	+0.884%	469,949	+7.712%
2024-11-15	83.01	83.8900	82.7450	83.67	+1.051%	893,226	+8.665%
2024-11-14	82.98	83.4000	82.5850	82.80	-0.493%	581,272	+9.807%
2024-11-13	82.94	83.5900	82.4900	83.21	+0.289%	596,173	+9.266%
2024-11-12	83.12	83.6700	82.8600	82.97	-0.288%	961,146	+9.582%
2024-11-11	83.63	84.5600	83.0600	83.21	+0.120%	512,306	+9.266%
2024-11-08	82.48	83.5000	82.2100	83.11	+1.255%	570,504	+9.397%
2024-11-07	82.81	82.8100	81.8200	82.08	-0.822%	641,840	+10.770%
2024-11-06	82.55	83.3300	81.9600	82.76	+5.575%	1,145,690	+9.860%
2024-11-05	76.73	78.4100	76.3300	78.39	+2.457%	795,162	+15.984%
2024-11-04	79.12	79.2045	75.1600	76.51	-3.482%	1,008,908	+18.834%
2024-11-01	78.98	80.0800	78.9250	79.27	+0.393%	601,914	+14.697%
2024-10-31	80.40	80.6650	78.9200	78.96	-1.742%	646,946	+15.147%
2024-10-30	80.08	81.1100	80.0200	80.36	+0.752%	801,342	+13.141%
2024-10-29	80.39	80.8400	79.7300	79.76	-1.067%	533,329	+13.992%
2024-10-28	80.00	80.9600	80.0000	80.62	+1.320%	541,002	+12.776%
2024-10-25	81.48	81.5400	79.4700	79.57	-1.874%	549,200	+14.264%
2024-10-24	81.21	81.2700	80.7300	81.09	+0.185%	433,400	+12.122%
2024-10-23	80.60	81.0600	80.2700	80.94	+0.161%	429,938	+12.330%
2024-10-22	80.90	81.1800	79.6800	80.81	-0.321%	425,754	+12.511%
2024-10-21	81.66	82.0100	80.9600	81.07	-0.917%	385,683	+12.150%
2024-10-18	81.94	82.1200	80.9900	81.82	+0.122%	533,866	+11.122%
2024-10-17	81.00	81.7700	81.0000	81.72	+1.402%	386,791	+11.258%
2024-10-16	80.29	81.2650	80.2900	80.59	+0.324%	896,000	+12.818%
2024-10-15	80.77	81.6600	80.2400	80.33	-0.012%	559,327	+13.183%
2024-10-14	79.35	80.4900	79.0100	80.34	+1.248%	472,406	+13.169%
2024-10-11	78.62	79.8100	78.6200	79.35	+1.458%	616,586	+14.581%
2024-10-10	78.97	79.2400	77.8600	78.21	-0.051%	551,630	+16.251%
2024-10-09	77.10	78.5200	76.9401	78.25	+1.216%	570,447	+16.192%
2024-10-08	76.83	77.6100	76.8300	77.31	+1.072%	597,452	+17.604%
2024-10-07	78.89	78.8900	76.3400	76.49	-3.519%	634,085	+18.865%
2024-10-04	78.42	79.4000	78.4200	79.28	+1.446%	554,940	+14.682%
2024-10-03	78.52	78.8100	77.9600	78.15	-0.598%	538,428	+16.340%
2024-10-02	79.44	79.7499	78.5000	78.62	-0.858%	698,521	+15.645%
2024-10-01	78.98	79.8400	78.8500	79.30	+0.316%	1,068,224	+14.653%
2024-09-30	78.97	79.2050	78.0000	79.05	+0.190%	897,614	+15.016%
2024-09-27	78.84	79.3000	78.6100	78.90	+0.267%	862,598	+15.234%
2024-09-26	78.01	78.9200	77.7900	78.69	+0.807%	545,112	+15.542%
2024-09-25	78.48	78.6600	77.9600	78.06	-0.128%	600,084	+16.475%
2024-09-24	78.56	78.7400	77.7640	78.16	-0.648%	567,341	+16.325%
2024-09-23	78.61	78.9400	78.3455	78.67	+0.166%	439,893	+15.571%
2024-09-20	78.90	79.0900	78.2600	78.54	-0.896%	1,095,274	+15.763%
2024-09-19	79.75	79.8850	78.8000	79.25	+0.063%	599,048	+14.726%
2024-09-18	79.33	79.8200	79.0200	79.20	-0.114%	429,537	+14.798%
2024-09-17	78.85	79.7000	78.6800	79.29	+0.571%	435,765	+14.668%
2024-09-16	78.96	79.4400	78.5500	78.84	+0.638%	482,084	+15.322%
2024-09-13	78.37	78.9350	78.1100	78.34	+0.346%	501,394	+16.058%
2024-09-12	77.70	78.1750	77.2000	78.07	+0.450%	582,455	+16.460%
2024-09-11	79.22	79.3150	76.9600	77.72	-2.190%	700,539	+16.984%
2024-09-10	80.70	80.8700	79.2719	79.46	-1.267%	589,186	+14.422%
2024-09-09	79.88	81.2450	79.7000	80.48	+1.373%	813,808	+12.972%
2024-09-06	80.62	81.1000	79.3500	79.39	-1.867%	854,128	+14.523%
2024-09-05	82.33	82.3300	80.4300	80.90	-1.293%	695,787	+12.386%
2024-09-04	82.38	82.6300	81.4700	81.96	+0.171%	718,278	+10.932%
2024-09-03	81.46	82.3400	81.3600	81.82	-0.146%	817,069	+11.122%
2024-08-30	81.80	82.1000	81.4450	81.94	+0.318%	973,980	+10.959%
2024-08-29	81.45	81.9180	80.5370	81.68	+0.480%	473,405	+11.312%
2024-08-28	80.79	81.8100	80.6600	81.29	+0.769%	435,013	+11.846%
2024-08-27	80.62	81.0300	80.3300	80.67	+0.273%	295,853	+12.706%
2024-08-26	80.58	81.5100	80.2900	80.45	+0.124%	264,987	+13.014%
2024-08-23	79.85	80.6200	79.6050	80.35	+1.158%	333,199	+13.155%
2024-08-22	79.04	79.5500	78.9050	79.43	+0.443%	290,952	+14.466%
2024-08-21	79.15	79.1500	78.4150	79.08	+0.215%	429,566	+14.972%
2024-08-20	79.26	79.2850	78.7800	78.91	-0.580%	367,777	+15.220%
2024-08-19	78.95	79.7300	78.9500	79.37	+0.507%	559,584	+14.552%
2024-08-16	78.49	79.0400	78.2400	78.97	+0.766%	558,864	+15.132%
2024-08-15	78.21	78.6150	77.8500	78.37	+0.914%	382,391	+16.014%
2024-08-14	77.22	77.7400	77.1700	77.66	+0.779%	515,591	+17.074%
2024-08-13	77.34	77.3400	76.3250	77.06	+0.169%	400,700	+17.986%
2024-08-12	78.11	78.1100	76.8250	76.93	-1.220%	416,645	+18.185%
2024-08-09	77.45	78.0100	76.8900	77.88	+0.568%	451,289	+16.744%
2024-08-08	76.28	77.5500	76.2800	77.44	+1.534%	515,371	+17.407%
2024-08-07	76.88	77.5700	76.2100	76.27	-0.170%	718,013	+19.208%
2024-08-06	76.13	77.4500	76.0750	76.40	+0.526%	660,191	+19.005%
2024-08-05	78.11	78.5000	75.4600	76.00	-3.418%	1,088,006	+19.632%
2024-08-02	78.77	79.5100	77.6100	78.69	-0.644%	554,835	+15.542%
2024-08-01	80.39	80.4550	78.7000	79.20	-0.938%	450,965	+14.798%
2024-07-31	80.27	80.6650	79.5700	79.95	-0.659%	602,881	+13.721%
2024-07-30	79.28	81.0600	79.0050	80.48	+2.054%	725,399	+12.972%
2024-07-29	82.50	83.5400	78.3400	78.86	-1.536%	927,301	+15.293%
2024-07-26	78.81	80.3400	78.7700	80.09	+2.273%	612,317	+13.522%
2024-07-25	78.26	79.6850	77.9000	78.31	+0.501%	431,161	+16.103%
2024-07-24	78.50	78.6000	77.8200	77.92	-0.549%	553,149	+16.684%
2024-07-23	78.18	78.5900	78.0900	78.35	+0.346%	406,486	+16.043%
2024-07-22	77.97	78.5600	77.5100	78.08	+0.026%	305,224	+16.445%
2024-07-19	79.68	79.6800	77.6850	78.06	-2.168%	595,894	+16.475%
2024-07-18	79.41	81.1100	78.9800	79.79	+0.214%	379,093	+13.949%
2024-07-17	78.72	79.8900	78.4800	79.62	+1.621%	463,311	+14.192%
2024-07-16	77.49	78.4300	77.3700	78.35	+1.201%	396,622	+16.043%
2024-07-15	77.17	77.9100	77.1700	77.42	+0.650%	359,276	+17.437%
2024-07-12	76.78	77.4100	76.3600	76.92	+0.392%	479,098	+18.201%
2024-07-11	75.70	77.0000	75.6800	76.62	+1.282%	485,580	+18.664%
2024-07-10	74.70	75.6800	74.6700	75.65	+1.326%	432,641	+20.185%
2024-07-09	74.31	75.3200	73.8500	74.66	+0.336%	531,035	+21.779%
2024-07-08	74.15	74.9300	74.1450	74.41	+0.881%	559,970	+22.188%
2024-07-05	74.30	74.3400	73.1500	73.76	-0.860%	1,096,466	+23.265%
2024-07-03	75.20	75.4300	74.3100	74.40	-0.721%	353,162	+22.204%
2024-07-02	74.30	75.0100	74.1300	74.94	+0.281%	582,240	+21.324%
2024-07-01	75.15	75.5400	74.5500	74.73	-0.013%	445,586	+21.665%
2024-06-28	75.24	75.8200	74.4200	74.74	-0.691%	1,128,771	+21.648%
2024-06-27	74.78	75.2800	74.6700	75.26	+0.561%	480,839	+20.808%
2024-06-26	75.83	75.9600	74.6000	74.84	-1.707%	772,825	+21.486%
2024-06-25	77.40	77.4600	76.1300	76.14	-1.539%	505,609	+19.412%
2024-06-24	76.67	77.9900	76.4700	77.33	+1.006%	628,452	+17.574%
2024-06-21	76.53	76.8700	75.9300	76.56	+0.144%	1,772,000	+18.757%
2024-06-20	76.24	76.8600	76.1700	76.45	+0.328%	730,085	+18.927%
2024-06-18	75.16	76.2700	75.1600	76.20	+1.316%	602,685	+19.318%
2024-06-17	73.88	75.2700	73.8800	75.21	+1.924%	656,865	+20.888%
2024-06-14	73.78	74.1300	73.4600	73.79	-0.512%	592,042	+23.215%
2024-06-13	74.41	74.7200	73.6000	74.17	-0.656%	900,640	+22.583%
2024-06-12	74.44	74.9800	73.8000	74.66	+0.661%	934,576	+21.779%
2024-06-11	75.14	75.1400	74.0950	74.17	-1.553%	860,994	+22.583%
2024-06-10	75.00	75.6000	74.7200	75.34	+0.120%	590,223	+20.680%
2024-06-07	75.10	75.6900	74.7400	75.25	+0.333%	564,136	+20.824%
2024-06-06	75.00	75.2600	74.3400	75.00	+0.107%	769,339	+21.227%
2024-06-05	75.59	75.6650	74.6100	74.92	-0.834%	526,446	+21.356%
2024-06-04	75.66	76.0700	75.1000	75.55	-0.422%	1,020,702	+20.344%
2024-06-03	76.59	76.7700	75.4700	75.87	-1.211%	609,878	+19.837%
2024-05-31	75.14	76.9300	75.0200	76.80	+1.965%	2,020,989	+18.385%
2024-05-30	74.09	75.3800	74.0600	75.32	+1.633%	561,548	+20.712%
2024-05-29	73.63	74.3000	73.2100	74.11	+0.122%	755,003	+22.682%
2024-05-28	74.65	75.0200	73.9600	74.02	-0.977%	663,956	+22.832%
2024-05-24	74.22	74.7800	74.2200	74.75	+0.796%	497,332	+21.632%
2024-05-23	75.78	75.7800	74.0300	74.16	-2.280%	603,535	+22.600%
2024-05-22	76.01	76.1700	75.6600	75.89	-0.420%	452,631	+19.805%
2024-05-21	76.31	76.6200	76.0300	76.21	+0.105%	670,749	+19.302%
2024-05-20	77.89	77.8900	76.0900	76.13	-2.071%	662,511	+19.427%
2024-05-17	77.61	77.8000	77.3250	77.74	+0.699%	818,809	+16.954%
2024-05-16	77.39	77.4900	76.8850	77.20	+0.757%	648,460	+17.772%
2024-05-15	77.25	77.4800	76.4500	76.62	-0.931%	608,372	+18.664%
2024-05-14	77.41	77.6000	76.7500	77.34	0.000%	633,076	+17.559%
2024-05-13	77.91	78.1000	77.2800	77.34	-0.821%	508,164	+17.559%
2024-05-10	77.79	78.1650	77.5300	77.98	+0.360%	653,289	+16.594%
2024-05-09	77.13	77.7400	76.9600	77.70	+0.504%	622,005	+17.014%
2024-05-08	77.91	78.1400	77.2300	77.31	-0.643%	662,555	+17.604%
2024-05-07	77.96	78.1000	77.7000	77.81	+0.090%	584,118	+16.849%
2024-05-06	77.54	78.2250	76.5800	77.74	+1.754%	737,151	+16.954%
2024-05-03	76.38	76.5400	75.4400	76.40	-0.170%	562,633	+19.005%
2024-05-02	76.67	76.7900	76.1100	76.53	+0.328%	535,702	+18.803%
2024-05-01	75.23	76.8000	75.2300	76.28	+1.504%	882,535	+19.192%
2024-04-30	75.68	75.6800	75.1000	75.15	-0.884%	567,909	+20.985%
2024-04-29	75.46	75.9100	75.4100	75.82	+0.477%	513,235	+19.916%
2024-04-26	76.01	76.0200	75.4200	75.46	-1.243%	549,346	+20.488%
2024-04-25	76.84	77.0700	76.1300	76.41	-0.521%	587,012	+18.990%
2024-04-24	76.20	76.8400	75.9200	76.81	+0.117%	495,594	+18.370%
2024-04-23	76.64	76.8600	76.2800	76.72	+0.314%	557,786	+18.509%
2024-04-22	75.76	76.9100	75.5500	76.48	+1.111%	721,474	+18.881%
2024-04-19	74.25	75.6900	74.1100	75.64	+2.438%	709,694	+20.201%
2024-04-18	73.44	74.2650	73.4400	73.84	+0.957%	625,547	+23.131%
2024-04-17	73.02	73.6700	72.9100	73.14	-0.245%	769,130	+24.310%
2024-04-16	73.66	73.7500	73.1700	73.32	-0.163%	601,829	+24.004%
2024-04-15	74.81	74.9500	73.3000	73.44	-0.622%	661,196	+23.802%
2024-04-12	73.74	74.4700	73.5000	73.90	+0.122%	801,967	+23.031%
2024-04-11	74.57	74.5900	73.6400	73.81	-1.350%	774,501	+23.181%
2024-04-10	74.77	75.2600	74.6600	74.82	-0.492%	652,448	+21.518%
2024-04-09	76.28	76.5250	74.7400	75.19	-1.144%	698,356	+20.920%
2024-04-08	76.73	76.8000	76.0100	76.06	-0.783%	642,095	+19.537%
2024-04-05	76.60	76.8300	76.2800	76.66	+0.393%	493,832	+18.602%
2024-04-04	77.64	77.8100	76.0500	76.36	-1.101%	609,653	+19.068%
2024-04-03	76.93	77.5850	76.6600	77.21	+0.182%	642,824	+17.757%
2024-04-02	77.53	78.0400	76.9600	77.07	-0.529%	592,740	+17.971%
2024-04-01	78.16	78.1900	77.3300	77.48	-1.035%	680,619	+17.346%
2024-03-28	78.15	78.5500	78.1100	78.29	+0.243%	747,935	+16.132%
2024-03-27	77.24	78.1000	77.0800	78.10	+1.574%	588,900	+16.415%
2024-03-26	77.00	77.2500	76.8500	76.89	-0.130%	575,390	+18.247%
2024-03-25	76.79	77.3600	76.6100	76.99	+0.706%	621,160	+18.093%
2024-03-22	77.68	77.6800	76.4300	76.45	-1.240%	568,572	+18.927%
2024-03-21	77.76	77.8900	77.2000	77.41	-0.450%	593,459	+17.453%
2024-03-20	77.16	77.8400	77.0200	77.76	+0.452%	595,952	+16.924%
2024-03-19	77.29	77.7400	77.2000	77.41	+0.572%	693,642	+17.453%
2024-03-18	76.97	77.5600	76.6600	76.97	0.000%	942,090	+18.124%
2024-03-15	75.44	76.9900	75.4100	76.97	+1.263%	1,901,578	+18.124%
2024-03-14	75.91	76.1800	75.4800	76.01	-0.184%	741,887	+19.616%
2024-03-13	76.25	76.3999	75.8186	76.15	-0.079%	783,220	+19.396%
2024-03-12	76.01	76.2350	75.7100	76.21	+0.276%	618,850	+19.302%
2024-03-11	74.78	76.0000	74.6800	76.00	+1.550%	789,386	+19.632%
2024-03-08	75.04	75.2300	74.7300	74.84	-0.346%	659,184	+21.486%
2024-03-07	75.43	75.6700	74.9000	75.10	-0.490%	584,655	+21.065%
2024-03-06	74.80	75.5400	74.4300	75.47	+1.193%	746,487	+20.472%
2024-03-05	74.23	74.8400	74.2300	74.58	+0.309%	665,976	+21.909%
2024-03-04	74.43	74.9800	74.1400	74.35	-0.107%	599,040	+22.286%
2024-03-01	75.07	75.1800	74.2700	74.43	-0.932%	644,838	+22.155%
2024-02-29	75.16	75.2650	74.5900	75.13	+0.093%	926,120	+21.017%
2024-02-28	74.99	75.4900	74.8300	75.06	+0.093%	686,312	+21.130%
2024-02-27	74.41	75.0250	73.9800	74.99	+0.604%	937,234	+21.243%
2024-02-26	75.12	75.3300	74.5100	74.54	-0.864%	722,612	+21.975%
2024-02-23	74.96	75.4100	74.8700	75.19	+0.374%	483,907	+20.920%
2024-02-22	74.50	74.9900	74.1500	74.91	+0.794%	746,103	+21.372%
2024-02-21	74.16	74.4500	73.8300	74.32	+0.609%	925,492	+22.336%
2024-02-20	74.00	74.5500	73.6800	73.87	-0.632%	890,877	+23.081%
2024-02-16	75.22	75.3000	74.2700	74.34	-1.170%	931,734	+22.303%
2024-02-15	73.54	75.3750	73.4500	75.22	+2.312%	1,206,471	+20.872%
2024-02-14	73.29	73.5600	73.0000	73.52	+0.685%	996,430	+23.667%
2024-02-13	73.39	73.8500	72.5000	73.02	-0.109%	1,298,509	+24.514%
2024-02-12	72.99	73.5300	72.6600	73.10	+0.481%	834,335	+24.378%
2024-02-09	71.78	72.7600	71.6600	72.75	+1.014%	671,423	+24.976%
2024-02-08	72.47	72.5200	71.5200	72.02	-0.881%	1,072,527	+26.243%
2024-02-07	72.96	73.0000	72.3900	72.66	-0.206%	864,682	+25.131%
2024-02-06	72.60	73.1700	72.4100	72.81	+0.027%	1,400,748	+24.873%
2024-02-05	74.59	75.2400	72.2750	72.79	-0.342%	1,618,140	+24.907%
2024-02-02	72.53	73.2000	72.4400	73.04	+1.024%	869,195	+24.480%
2024-02-01	72.28	72.5800	71.4500	72.30	-0.769%	1,043,073	+25.754%
2024-01-31	73.85	74.0000	72.8300	72.86	-1.247%	931,600	+24.787%
2024-01-30	73.07	73.8050	73.0700	73.78	+0.696%	755,481	+23.231%
2024-01-29	72.61	73.3100	72.4500	73.27	+0.673%	675,556	+24.089%
2024-01-26	73.03	73.3850	72.6500	72.78	-0.274%	1,194,176	+24.924%
2024-01-25	73.45	73.6400	72.4930	72.98	-0.150%	898,265	+24.582%
2024-01-24	73.06	73.4400	72.9800	73.09	+0.467%	494,544	+24.395%

document.getElementById("gWz2n7").onerror = function(){this.style.display='none';}; .dark-mode .cPyjF7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPyjF7{ color: #333333; background-color: white; border: 2px solid #333333; }LLoews Corporationstock NYSE

L
Loews Corporation
stock NYSE