Dark

L
Loews Corporation
stock NYSE

At Close

Aug 21, 2026 3:59:50 PM EDT

109.86USD-0.759%(-0.84)667,477

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 20, 2026 9:29:59 AM EDT

111.97USD+1.147%(+1.27)0

After-hours

Aug 20, 2026 4:19:30 PM EDT

110.78USD+0.073%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	111.4600	111.4600	109.7700	109.8300	-0.786%	667,477	0.000%
2026-08-20	111.9700	111.9700	110.1301	110.7000	-0.441%	540,342	-0.786%
2026-08-19	112.7900	113.6300	111.1300	111.1900	-1.120%	498,123	-1.223%
2026-08-18	113.6000	114.0607	112.4500	112.4500	+0.062%	605,189	-2.330%
2026-08-17	112.6000	114.1050	112.3400	112.3800	-0.575%	798,702	-2.269%
2026-08-14	112.4600	113.2900	112.1600	113.0300	+0.275%	710,747	-2.831%
2026-08-13	113.8500	113.8700	112.5000	112.7200	-0.362%	520,199	-2.564%
2026-08-12	114.3700	114.3700	111.7542	113.1300	-0.018%	485,301	-2.917%
2026-08-11	113.4500	113.9800	112.3400	113.1500	-0.571%	517,406	-2.934%
2026-08-10	113.2200	115.4400	113.2200	113.8000	-1.497%	908,643	-3.489%
2026-08-07	115.2100	115.7600	114.2400	115.5300	-0.388%	452,970	-4.934%
2026-08-06	116.8000	116.8950	114.9550	115.9800	+0.207%	789,390	-5.303%
2026-08-05	117.0100	117.0100	114.2900	115.7400	-0.207%	668,115	-5.106%
2026-08-04	115.5000	116.2500	114.0000	115.9800	-0.232%	615,937	-5.303%
2026-08-03	116.1600	117.6600	115.3500	116.2500	+0.207%	794,656	-5.523%
2026-07-31	115.6800	117.2050	115.0100	116.0100	-0.309%	840,268	-5.327%
2026-07-30	117.6400	118.3250	115.5300	116.3700	-2.161%	755,345	-5.620%
2026-07-29	120.1800	120.1800	118.4500	118.9400	-0.385%	1,243,772	-7.659%
2026-07-28	119.3600	121.0100	118.7300	119.4000	+0.725%	864,148	-8.015%
2026-07-27	119.0200	119.0200	117.2025	118.5400	+0.543%	734,394	-7.348%
2026-07-24	114.4600	118.2600	114.4600	117.9000	+1.963%	641,245	-6.845%
2026-07-23	115.0700	115.6900	113.6001	115.6300	+0.811%	445,152	-5.016%
2026-07-22	113.3100	115.0100	113.3100	114.7000	+0.096%	772,420	-4.246%
2026-07-21	114.4300	114.8300	113.6600	114.5900	0.000%	666,961	-4.154%
2026-07-20	114.4200	115.2700	114.3650	114.5900	+0.122%	815,955	-4.154%
2026-07-17	115.6200	116.9700	114.1700	114.4500	+0.492%	902,178	-4.037%
2026-07-16	112.7900	114.3700	112.7900	113.8900	+1.218%	769,468	-3.565%
2026-07-15	113.1400	113.6900	111.4800	112.5200	-1.704%	664,516	-2.391%
2026-07-14	116.0100	117.1600	114.3000	114.4700	-1.742%	965,739	-4.053%
2026-07-13	115.9400	116.7600	114.4800	116.5000	+1.313%	887,998	-5.725%
2026-07-10	115.1900	116.0800	114.4400	114.9900	-0.139%	555,504	-4.487%
2026-07-09	115.5400	115.6700	114.1600	115.1500	-0.043%	877,964	-4.620%
2026-07-08	117.4300	117.4300	115.0100	115.2000	-1.496%	912,179	-4.661%
2026-07-07	117.0000	119.1000	116.5700	116.9500	+0.559%	1,143,229	-6.088%
2026-07-06	116.6000	116.7000	115.7800	116.3000	-0.189%	606,753	-5.563%
2026-07-02	114.6200	116.5800	113.5400	116.5200	+2.103%	644,881	-5.742%
2026-07-01	113.6400	115.1000	113.5000	114.1200	+0.804%	770,015	-3.759%
2026-06-30	113.7700	114.2900	112.9400	113.2100	-0.422%	755,754	-2.986%
2026-06-29	113.5400	114.3900	113.0500	113.6900	+0.389%	814,440	-3.395%
2026-06-26	109.5900	113.3700	109.5900	113.2500	+2.119%	1,184,842	-3.020%
2026-06-25	111.7300	113.1600	110.6850	110.9000	-0.911%	762,730	-0.965%
2026-06-24	110.9800	112.3100	110.3500	111.9200	+1.212%	1,212,812	-1.867%
2026-06-23	109.1500	110.6650	108.1350	110.5800	+2.266%	923,609	-0.678%
2026-06-22	107.4900	109.1000	107.0200	108.1300	+0.792%	1,152,937	+1.572%
2026-06-18	107.7100	107.9500	106.5810	107.2800	-0.371%	1,707,760	+2.377%
2026-06-17	107.6800	108.9700	107.1300	107.6800	-0.893%	1,022,636	+1.997%
2026-06-16	108.9200	109.2500	107.8800	108.6500	+0.342%	969,069	+1.086%
2026-06-15	107.6400	108.7300	107.6400	108.2800	+0.148%	810,572	+1.431%
2026-06-12	107.7100	108.4050	106.9200	108.1200	+0.699%	760,311	+1.582%
2026-06-11	108.5400	108.6300	107.2800	107.3700	-0.629%	924,943	+2.291%
2026-06-10	107.7500	109.3150	107.3950	108.0500	+1.029%	656,525	+1.647%
2026-06-09	106.3500	107.7700	106.1500	106.9500	+0.925%	799,077	+2.693%
2026-06-08	106.8200	107.6800	105.9500	105.9700	-1.487%	662,912	+3.643%
2026-06-05	105.8100	108.0400	105.1700	107.5700	+2.428%	750,993	+2.101%
2026-06-04	105.6900	106.4800	104.6250	105.0200	+0.536%	1,123,319	+4.580%
2026-06-03	104.7700	105.7500	104.3800	104.4600	-0.448%	1,038,691	+5.141%
2026-06-02	103.6800	106.1200	103.3800	104.9300	+1.059%	1,055,172	+4.670%
2026-06-01	102.7000	104.6000	102.1700	103.8300	+0.270%	1,137,628	+5.779%
2026-05-29	104.4800	105.2299	103.4700	103.5500	-1.212%	2,566,643	+6.065%
2026-05-28	106.0900	106.4200	104.4600	104.8200	-2.019%	833,168	+4.780%
2026-05-27	108.7900	109.3900	106.6700	106.9800	-1.934%	759,244	+2.664%
2026-05-26	108.6100	109.7800	108.4700	109.0900	+0.202%	546,536	+0.678%
2026-05-22	109.1800	110.0900	108.4700	108.8700	-0.284%	701,289	+0.882%
2026-05-21	108.4200	109.2300	107.3100	109.1800	+0.368%	924,351	+0.595%
2026-05-20	108.0800	109.3400	107.2000	108.7800	+0.853%	988,173	+0.965%
2026-05-19	107.7800	108.5200	106.7301	107.8600	-0.139%	607,111	+1.826%
2026-05-18	106.5000	108.6000	106.4150	108.0100	+2.089%	625,517	+1.685%
2026-05-15	105.5000	106.6200	105.2900	105.8000	+0.570%	843,073	+3.809%
2026-05-14	104.7200	105.5550	104.2000	105.2000	+1.076%	1,019,670	+4.401%
2026-05-13	103.9200	104.9000	103.3400	104.0800	-0.297%	721,447	+5.525%
2026-05-12	104.2200	105.3300	103.4900	104.3900	+0.646%	811,606	+5.211%
2026-05-11	104.9300	105.3300	102.8800	103.7200	-0.746%	862,367	+5.891%
2026-05-08	104.6100	104.6900	103.6200	104.5000	+0.086%	1,005,376	+5.100%
2026-05-07	104.6900	105.7450	103.9700	104.4100	-0.836%	866,506	+5.191%
2026-05-06	106.9000	107.6950	105.1000	105.2900	-0.848%	839,691	+4.312%
2026-05-05	104.8800	107.1650	104.6000	106.1900	+0.989%	841,551	+3.428%
2026-05-04	108.6600	109.7450	103.0300	105.1500	-5.864%	1,456,476	+4.451%
2026-05-01	111.8100	113.8400	111.7000	111.7000	-0.808%	1,100,570	-1.674%
2026-04-30	110.4500	112.8500	109.9400	112.6100	+1.259%	856,167	-2.469%
2026-04-29	111.2300	112.4350	109.7623	111.2100	-1.032%	748,956	-1.241%
2026-04-28	112.3600	113.2400	111.4701	112.3700	+1.079%	715,972	-2.260%
2026-04-27	110.2600	112.1150	110.2100	111.1700	+0.534%	502,722	-1.205%
2026-04-24	111.8200	112.1100	110.4300	110.5800	-1.637%	454,665	-0.678%
2026-04-23	111.1500	112.7900	111.1150	112.4200	+1.600%	531,915	-2.304%
2026-04-22	111.3700	111.3700	109.8800	110.6500	-0.753%	552,061	-0.741%
2026-04-21	110.9900	112.1600	110.8750	111.4900	+0.378%	477,518	-1.489%
2026-04-20	111.3500	112.6100	110.8800	111.0700	-0.251%	519,918	-1.116%
2026-04-17	109.4200	111.9900	109.4200	111.3500	+1.375%	785,536	-1.365%
2026-04-16	109.8000	110.6200	109.2100	109.8400	-0.354%	507,061	-0.009%
2026-04-15	109.1800	110.6300	109.1800	110.2300	-0.045%	535,957	-0.363%
2026-04-14	109.5300	110.6550	108.9500	110.2800	+0.045%	676,008	-0.408%
2026-04-13	109.3000	110.2500	108.7600	110.2300	+0.694%	764,893	-0.363%
2026-04-10	110.5000	110.5000	108.3800	109.4700	-1.272%	525,834	+0.329%
2026-04-09	109.1900	111.9250	109.1900	110.8800	+0.993%	642,516	-0.947%
2026-04-08	108.1700	110.1000	108.1700	109.7900	+1.733%	680,978	+0.036%
2026-04-07	107.3000	108.4299	107.1900	107.9200	+0.139%	501,269	+1.770%
2026-04-06	105.6800	107.7900	105.6000	107.7700	+0.074%	419,742	+1.911%
2026-04-02	106.6700	108.0850	106.1600	107.6900	+0.985%	519,422	+1.987%
2026-04-01	105.0200	107.4800	105.0200	106.6400	-0.094%	649,238	+2.991%
2026-03-31	106.9000	107.6400	105.4000	106.7400	+0.860%	751,635	+2.895%
2026-03-30	104.8900	106.3700	104.5300	105.8300	+1.701%	657,093	+3.780%
2026-03-27	106.8800	107.1400	103.6400	104.0600	-2.629%	1,209,754	+5.545%
2026-03-26	106.5100	107.1400	106.1467	106.8700	+0.442%	406,123	+2.770%
2026-03-25	107.5500	108.0700	106.2950	106.4000	-0.691%	520,653	+3.224%
2026-03-24	106.2400	107.8350	105.8600	107.1400	+0.648%	523,504	+2.511%
2026-03-23	107.3500	108.8200	106.3400	106.4500	+0.805%	537,898	+3.175%
2026-03-20	105.7100	106.3200	105.0600	105.6000	-0.047%	1,415,402	+4.006%
2026-03-19	106.1500	106.6500	104.6200	105.6500	-0.480%	783,846	+3.956%
2026-03-18	108.0200	108.5050	106.0200	106.1600	-2.229%	662,050	+3.457%
2026-03-17	109.2400	109.8800	108.3300	108.5800	+0.083%	445,336	+1.151%
2026-03-16	108.9500	109.9600	108.1000	108.4900	+0.435%	566,391	+1.235%
2026-03-13	108.6600	109.7399	107.9800	108.0200	-0.378%	467,036	+1.676%
2026-03-12	107.9400	109.5200	107.3100	108.4300	-0.322%	815,245	+1.291%
2026-03-11	108.9700	109.9950	108.3900	108.7800	-0.348%	656,373	+0.965%
2026-03-10	108.8100	110.2100	108.3625	109.1600	+0.055%	554,882	+0.614%
2026-03-09	109.0400	109.1200	107.5400	109.1000	-0.511%	645,192	+0.669%
2026-03-06	109.1600	109.8800	107.4800	109.6600	-0.309%	630,958	+0.155%
2026-03-05	110.8600	111.1800	109.6800	110.0000	-1.336%	595,457	-0.155%
2026-03-04	111.1800	111.7950	109.6400	111.4900	-0.009%	483,977	-1.489%
2026-03-03	111.5700	112.1000	108.6950	111.5000	-0.615%	959,555	-1.498%
2026-03-02	110.0600	112.3200	109.3075	112.1900	+1.972%	682,494	-2.104%
2026-02-27	109.6300	110.4986	108.8300	110.0200	+0.539%	1,119,417	-0.173%
2026-02-26	109.8800	110.8100	109.2700	109.4300	-0.018%	750,036	+0.366%
2026-02-25	109.5200	110.1200	107.9200	109.4500	+0.101%	645,836	+0.347%
2026-02-24	108.4100	109.4300	107.8800	109.3400	+0.580%	757,120	+0.448%
2026-02-23	110.0600	110.8327	108.2550	108.7100	-0.966%	602,590	+1.030%
2026-02-20	108.7300	109.8200	107.8350	109.7700	+1.311%	585,957	+0.055%
2026-02-19	108.5700	109.4700	108.0050	108.3500	-0.285%	458,745	+1.366%
2026-02-18	110.3800	110.5600	108.4800	108.6600	-1.656%	781,557	+1.077%
2026-02-17	109.6200	110.6700	109.2500	110.4900	+1.572%	770,722	-0.597%
2026-02-13	109.6400	109.9400	108.4800	108.7800	-1.118%	739,708	+0.965%
2026-02-12	111.2000	111.5500	109.9900	110.0100	-0.145%	1,065,640	-0.164%
2026-02-11	109.7300	110.3600	108.1100	110.1700	+0.191%	685,923	-0.309%
2026-02-10	109.5900	111.6000	109.1600	109.9600	-0.848%	780,628	-0.118%
2026-02-09	112.8000	114.9000	109.9900	110.9000	-0.333%	1,247,076	-0.965%
2026-02-06	111.6400	112.7000	111.0900	111.2700	+0.343%	702,684	-1.294%
2026-02-05	109.7700	111.6100	109.7650	110.8900	+1.334%	874,664	-0.956%
2026-02-04	107.8500	110.1700	107.8500	109.4300	+1.881%	1,157,834	+0.366%
2026-02-03	105.5800	107.4100	104.9300	107.4100	+1.541%	711,659	+2.253%
2026-02-02	105.5800	106.5000	104.8200	105.7800	+0.199%	743,468	+3.829%
2026-01-30	104.5100	105.6600	103.6800	105.5700	+0.850%	682,194	+4.035%
2026-01-29	103.4900	104.6800	103.1125	104.6800	+1.819%	689,196	+4.920%
2026-01-28	101.8400	103.1900	101.8400	102.8100	+0.499%	523,480	+6.828%
2026-01-27	102.6700	102.9200	101.9150	102.3000	-0.370%	542,894	+7.361%
2026-01-26	102.3000	103.4900	102.1100	102.6800	+0.805%	567,074	+6.963%
2026-01-23	102.2600	102.4400	101.0800	101.8600	-0.527%	677,129	+7.824%
2026-01-22	102.1400	102.4600	101.4900	102.4000	+0.020%	734,525	+7.256%
2026-01-21	102.6500	103.3999	101.5650	102.3800	+0.078%	731,714	+7.277%
2026-01-20	102.0900	103.3300	102.0000	102.3000	-0.185%	940,138	+7.361%
2026-01-16	102.9000	103.2900	101.8900	102.4900	-0.649%	1,118,541	+7.162%
2026-01-15	103.7400	104.5750	102.6750	103.1600	-0.425%	623,403	+6.466%
2026-01-14	102.8300	104.2300	102.8300	103.6000	+0.808%	942,165	+6.014%
2026-01-13	104.5800	104.6050	102.4800	102.7700	-1.674%	604,194	+6.870%
2026-01-12	104.5100	105.1100	103.8400	104.5200	-0.057%	787,840	+5.080%
2026-01-09	105.1900	105.8300	104.5800	104.5800	-0.863%	575,757	+5.020%
2026-01-08	105.5400	106.9100	105.0400	105.4900	+0.038%	695,385	+4.114%
2026-01-07	105.0200	105.6500	104.6800	105.4500	+0.247%	652,368	+4.154%
2026-01-06	105.0300	105.4900	103.2600	105.1900	-0.454%	842,882	+4.411%
2026-01-05	104.1000	106.1600	104.0800	105.6700	+0.965%	521,011	+3.937%
2026-01-02	105.0000	105.0000	103.8400	104.6600	-0.617%	583,345	+4.940%
2025-12-31	106.1900	106.2400	105.3000	105.3100	-0.829%	636,463	+4.292%
2025-12-30	106.1900	106.4100	105.9700	106.1900	-0.047%	368,387	+3.428%
2025-12-29	106.6600	106.7300	105.9001	106.2400	-0.150%	574,349	+3.379%
2025-12-26	107.3000	107.5500	106.1000	106.4000	-0.866%	349,937	+3.224%
2025-12-24	107.2700	107.6300	106.9500	107.3300	-0.167%	323,547	+2.329%
2025-12-23	108.3600	108.3900	107.3100	107.5100	-0.527%	679,456	+2.158%
2025-12-22	106.6000	108.1800	106.1700	108.0800	+1.407%	673,370	+1.619%
2025-12-19	105.7700	106.6400	105.7700	106.5800	+0.680%	1,653,087	+3.049%
2025-12-18	105.7100	106.3000	105.2100	105.8600	-0.170%	812,963	+3.750%
2025-12-17	103.9900	106.2200	103.7900	106.0400	+2.001%	892,299	+3.574%
2025-12-16	105.5100	105.8400	103.5300	103.9600	-1.376%	981,632	+5.646%
2025-12-15	104.7100	105.5000	104.3000	105.4100	+1.055%	883,875	+4.193%
2025-12-12	105.1300	105.1900	103.9800	104.3100	-0.325%	634,500	+5.292%
2025-12-11	102.9000	105.1200	102.8250	104.6500	+1.988%	1,112,026	+4.950%
2025-12-10	102.4700	103.0000	102.1175	102.6100	+0.049%	1,445,200	+7.036%
2025-12-09	101.5800	102.9300	101.5800	102.5600	+1.134%	1,043,785	+7.089%
2025-12-08	102.9100	102.9100	101.1400	101.4100	-1.371%	1,255,092	+8.303%
2025-12-05	104.5900	104.5900	102.6200	102.8200	-1.598%	870,535	+6.818%
2025-12-04	105.7200	106.1900	104.2800	104.4900	-1.191%	918,278	+5.111%
2025-12-03	106.4900	106.8017	105.0500	105.7500	-0.527%	755,116	+3.858%
2025-12-02	106.8200	106.9500	105.6900	106.3100	-0.085%	733,119	+3.311%
2025-12-01	107.7700	108.5100	106.3100	106.4000	-1.363%	897,028	+3.224%
2025-11-28	108.4200	108.5800	107.7600	107.8700	-0.360%	424,327	+1.817%
2025-11-26	107.7500	109.0600	107.7500	108.2600	+0.287%	689,661	+1.450%
2025-11-25	107.6000	108.3900	107.1801	107.9500	+0.700%	868,987	+1.742%
2025-11-24	106.1900	107.4900	105.7200	107.2000	+0.752%	1,506,358	+2.453%
2025-11-21	105.6600	107.1800	105.5000	106.4000	+1.391%	1,194,491	+3.224%
2025-11-20	105.6500	106.5000	104.6900	104.9400	-0.342%	921,433	+4.660%
2025-11-19	104.7900	105.6800	104.5900	105.3000	+0.171%	661,022	+4.302%
2025-11-18	104.1600	105.4000	103.6926	105.1200	+0.873%	801,032	+4.481%
2025-11-17	104.8700	105.3000	103.8900	104.2100	-0.192%	1,200,620	+5.393%
2025-11-14	104.8700	105.1200	103.7350	104.4100	+0.019%	1,187,415	+5.191%
2025-11-13	103.9800	105.1050	103.7900	104.3900	+0.336%	600,944	+5.211%
2025-11-12	103.4500	104.7000	103.3700	104.0400	+0.289%	554,535	+5.565%
2025-11-11	103.5500	103.9600	102.7400	103.7400	+0.699%	503,069	+5.870%
2025-11-10	102.1800	103.4900	101.8700	103.0200	+0.419%	518,156	+6.610%
2025-11-07	102.0300	103.1400	101.7100	102.5900	+0.945%	706,145	+7.057%
2025-11-06	101.0100	102.4865	100.9750	101.6300	+0.763%	594,528	+8.068%
2025-11-05	100.8600	101.8150	100.5900	100.8600	+0.219%	616,628	+8.894%
2025-11-04	98.1800	100.7800	98.1500	100.6400	+1.227%	768,109	+9.132%
2025-11-03	101.1700	102.0000	98.2100	99.4200	-0.141%	899,313	+10.471%
2025-10-31	99.2300	99.8700	99.0350	99.5600	+0.030%	716,070	+10.315%
2025-10-30	98.1300	99.7225	98.1300	99.5300	+1.769%	1,044,371	+10.349%
2025-10-29	97.8900	98.3600	97.3800	97.8000	-0.579%	823,952	+12.301%
2025-10-28	99.8000	99.8900	98.2700	98.3700	-1.689%	749,069	+11.650%
2025-10-27	100.1300	100.4200	99.6700	100.0600	+0.010%	475,805	+9.764%
2025-10-24	100.0400	100.5200	99.6097	100.0500	+0.110%	404,028	+9.775%
2025-10-23	100.4300	100.4300	99.3900	99.9400	-0.070%	558,427	+9.896%
2025-10-22	99.6700	100.2500	99.2400	100.0100	+0.573%	749,297	+9.819%
2025-10-21	99.2600	99.8800	99.0500	99.4400	+0.242%	485,761	+10.449%
2025-10-20	99.1400	99.5600	98.2700	99.2000	+0.374%	568,191	+10.716%
2025-10-17	98.3700	98.9200	98.1500	98.8300	+0.672%	665,629	+11.130%
2025-10-16	99.2300	100.1450	97.8750	98.1700	-2.133%	770,287	+11.877%
2025-10-15	102.1700	102.6400	100.2100	100.3100	-2.251%	964,521	+9.491%
2025-10-14	101.7500	102.7300	101.2600	102.6200	+1.273%	592,636	+7.026%
2025-10-13	100.7500	101.7900	100.3450	101.3300	+0.466%	876,552	+8.388%
2025-10-10	102.6900	102.7000	100.7500	100.8600	-1.350%	1,050,164	+8.894%
2025-10-09	103.2300	103.5200	101.9300	102.2400	-0.786%	606,707	+7.424%
2025-10-08	103.2000	103.4700	102.5500	103.0500	+0.058%	415,020	+6.579%
2025-10-07	102.3700	103.1900	101.8200	102.9900	+0.606%	945,325	+6.641%
2025-10-06	101.6700	102.8400	101.6700	102.3700	+0.679%	566,155	+7.287%
2025-10-03	101.2400	102.4100	101.2400	101.6800	+0.010%	899,462	+8.015%
2025-10-02	99.4700	101.7910	99.4700	101.6700	+1.518%	867,136	+8.026%
2025-10-01	99.9100	100.4800	99.6900	100.1500	-0.239%	719,881	+9.666%
2025-09-30	99.7100	100.7000	99.6200	100.3900	+0.722%	671,678	+9.403%
2025-09-29	100.3600	100.5325	99.0800	99.6700	-0.628%	759,950	+10.194%
2025-09-26	99.6500	100.5650	99.6500	100.3000	+1.293%	702,466	+9.501%
2025-09-25	99.3200	100.0500	98.7600	99.0200	-0.242%	865,278	+10.917%
2025-09-24	97.8200	99.3800	97.8200	99.2600	+1.286%	789,401	+10.649%
2025-09-23	97.0600	98.3700	97.0030	98.0000	+0.782%	1,110,901	+12.071%
2025-09-22	96.3500	97.4400	96.1700	97.2400	+0.569%	911,879	+12.947%
2025-09-19	97.3800	97.3800	96.5100	96.6900	-0.361%	2,314,098	+13.590%
2025-09-18	96.2800	97.4900	95.9500	97.0400	+0.258%	971,261	+13.180%
2025-09-17	96.1200	97.2300	96.1200	96.7900	+0.939%	798,865	+13.472%
2025-09-16	96.9400	97.0950	95.7100	95.8900	-1.063%	829,421	+14.537%
2025-09-15	97.6400	97.8350	96.7900	96.9200	-0.748%	635,514	+13.320%
2025-09-12	97.7500	98.3300	97.4350	97.6500	-0.408%	770,614	+12.473%
2025-09-11	96.0300	98.1800	95.9600	98.0500	+2.008%	579,772	+12.014%
2025-09-10	95.5400	96.1500	95.2900	96.1200	+0.219%	714,827	+14.263%
2025-09-09	95.7600	96.3600	95.7600	95.9100	-0.115%	586,729	+14.514%
2025-09-08	96.3300	96.3300	95.1000	96.0200	-0.642%	898,248	+14.382%
2025-09-05	97.4700	97.7700	96.0850	96.6400	-0.913%	770,458	+13.649%
2025-09-04	97.4500	97.7500	97.1300	97.5300	+0.671%	506,087	+12.612%
2025-09-03	95.7700	96.9600	95.7050	96.8800	+0.686%	700,279	+13.367%
2025-09-02	96.6100	96.8200	95.6100	96.2200	-0.599%	724,150	+14.145%
2025-08-29	96.8500	97.3500	96.4900	96.8000	+0.290%	556,232	+13.461%
2025-08-28	96.4200	96.5900	95.8400	96.5200	+0.156%	617,565	+13.790%
2025-08-27	95.8900	96.7300	95.7800	96.3700	+0.490%	617,196	+13.967%
2025-08-26	95.3400	95.9000	95.1100	95.9000	+0.261%	1,637,567	+14.526%
2025-08-25	96.0400	96.2400	95.4560	95.6500	-0.675%	634,712	+14.825%
2025-08-22	96.9100	97.4100	96.0200	96.3000	-0.062%	766,076	+14.050%
2025-08-21	96.5000	97.0850	96.2800	96.3600	-0.352%	830,902	+13.979%
2025-08-20	96.2500	97.1300	96.1200	96.7000	+0.782%	869,419	+13.578%
2025-08-19	94.5300	96.0000	94.5300	95.9500	+1.438%	750,894	+14.466%
2025-08-18	95.0100	95.0850	94.3600	94.5900	-0.432%	853,200	+16.112%
2025-08-15	95.8500	96.1000	94.9700	95.0000	-0.607%	947,339	+15.611%
2025-08-14	95.4200	95.7900	94.8600	95.5800	+0.178%	647,427	+14.909%
2025-08-13	94.4400	95.5700	94.3100	95.4100	+1.156%	632,187	+15.114%
2025-08-12	94.1100	94.4900	93.7300	94.3200	+0.683%	543,055	+16.444%
2025-08-11	93.9600	94.2300	93.2500	93.6800	-0.096%	673,234	+17.240%
2025-08-08	93.8000	94.2407	93.3500	93.7700	+0.579%	536,605	+17.127%
2025-08-07	94.2300	94.4350	92.9250	93.2300	-0.903%	555,860	+17.805%
2025-08-06	93.6700	94.6200	93.3950	94.0800	+0.836%	950,687	+16.741%
2025-08-05	92.9900	93.5500	92.2500	93.3000	+0.517%	638,026	+17.717%
2025-08-04	91.4000	93.1100	90.5300	92.8200	+2.802%	823,521	+18.326%
2025-08-01	90.5200	90.5200	89.3200	90.2900	-0.276%	984,817	+21.641%
2025-07-31	89.8700	91.3800	89.7600	90.5400	+0.277%	994,601	+21.306%
2025-07-30	91.1000	91.2150	89.8200	90.2900	-0.911%	709,051	+21.641%
2025-07-29	91.2400	91.7600	90.8100	91.1200	+0.796%	611,215	+20.533%
2025-07-28	91.4300	91.7300	90.2500	90.4000	-1.375%	587,288	+21.493%
2025-07-25	91.2500	91.9800	91.2500	91.6600	+0.438%	436,660	+19.823%
2025-07-24	91.6900	91.9150	91.1193	91.2600	-0.815%	483,172	+20.348%
2025-07-23	92.4300	92.6350	91.2900	92.0100	-0.011%	528,854	+19.367%
2025-07-22	91.5100	92.3000	91.0400	92.0200	+0.767%	1,653,565	+19.354%
2025-07-21	92.7700	93.1200	91.2300	91.3200	-1.147%	537,568	+20.269%
2025-07-18	92.3000	93.2311	92.0900	92.3800	+0.217%	950,767	+18.889%
2025-07-17	90.7600	92.3700	90.7200	92.1800	+1.364%	827,032	+19.147%
2025-07-16	90.2300	91.0150	89.9300	90.9400	+1.247%	809,487	+20.772%
2025-07-15	91.1200	91.5000	89.8100	89.8200	-1.975%	790,586	+22.278%
2025-07-14	90.2900	91.6950	90.2550	91.6300	+1.148%	746,524	+19.862%
2025-07-11	89.9600	90.9450	89.7700	90.5900	+0.099%	862,231	+21.239%
2025-07-10	90.3500	90.8700	89.9200	90.5000	-0.517%	989,985	+21.359%
2025-07-09	91.9000	91.9000	90.8550	90.9700	-0.764%	913,494	+20.732%
2025-07-08	91.0200	92.2900	90.9500	91.6700	+0.241%	857,822	+19.810%
2025-07-07	92.1700	92.8500	91.1250	91.4500	-1.017%	924,179	+20.098%
2025-07-03	91.3700	92.6000	91.3700	92.3900	+1.150%	500,770	+18.877%
2025-07-02	92.1400	92.2000	89.4200	91.3400	-1.062%	898,606	+20.243%
2025-07-01	91.4800	92.4900	91.2350	92.3200	+0.720%	890,139	+18.967%
2025-06-30	90.3700	91.8900	90.2050	91.6600	+1.394%	1,027,274	+19.823%
2025-06-27	89.8900	90.7550	89.4600	90.4000	+0.400%	1,298,744	+21.493%
2025-06-26	89.3500	90.1400	89.2000	90.0400	+1.282%	750,388	+21.979%
2025-06-25	89.7400	89.7400	88.7600	88.9000	-1.200%	718,792	+23.543%
2025-06-24	90.8000	90.9000	89.8300	89.9800	-0.761%	808,014	+22.060%
2025-06-23	89.2600	90.7200	88.7700	90.6700	+1.694%	897,227	+21.132%
2025-06-20	88.6100	89.3800	88.3600	89.1600	+0.940%	2,111,159	+23.183%
2025-06-18	88.2700	88.9400	88.1150	88.3300	+0.068%	1,301,813	+24.341%
2025-06-17	88.1300	88.7700	87.8300	88.2700	-0.372%	1,202,827	+24.425%
2025-06-16	89.0500	89.4800	88.4400	88.6000	-0.068%	797,588	+23.962%
2025-06-13	88.9100	89.0800	88.2000	88.6600	-0.583%	783,114	+23.878%
2025-06-12	88.1800	89.2900	88.1661	89.1800	+0.711%	622,638	+23.155%
2025-06-11	87.9600	88.9200	87.6800	88.5500	+0.454%	799,135	+24.032%
2025-06-10	87.9500	88.7100	87.6400	88.1500	-0.238%	878,185	+24.594%
2025-06-09	89.1500	89.5750	86.7700	88.3600	-0.875%	932,961	+24.298%
2025-06-06	89.3700	89.5300	88.4900	89.1400	+0.598%	423,171	+23.211%
2025-06-05	88.1100	88.7700	87.7300	88.6100	+0.453%	724,767	+23.948%
2025-06-04	89.6000	89.7650	88.1300	88.2100	-1.573%	791,329	+24.510%
2025-06-03	89.2600	89.7900	87.8600	89.6200	-0.056%	594,026	+22.551%
2025-06-02	88.7400	89.7000	88.1900	89.6700	+0.426%	602,983	+22.482%
2025-05-30	88.5700	89.4600	88.0900	89.2900	+0.654%	1,596,597	+23.004%
2025-05-29	88.0100	88.7600	88.0100	88.7100	+0.692%	585,033	+23.808%
2025-05-28	88.8000	89.0500	87.9850	88.1000	-1.089%	755,275	+24.665%
2025-05-27	88.5000	89.1250	87.8900	89.0700	+1.354%	611,626	+23.308%
2025-05-23	87.0900	88.2000	86.8200	87.8800	+0.331%	764,043	+24.977%
2025-05-22	87.7000	88.0300	86.8300	87.5900	-0.160%	606,544	+25.391%
2025-05-21	88.3300	88.5500	87.5800	87.7300	-1.349%	711,522	+25.191%
2025-05-20	89.0300	89.4400	88.8250	88.9300	-0.548%	583,599	+23.502%
2025-05-19	89.2900	89.7600	88.9700	89.4200	+0.034%	421,756	+22.825%
2025-05-16	88.7400	89.4800	88.4000	89.3900	+0.653%	692,951	+22.866%
2025-05-15	87.5100	88.9000	87.4600	88.8100	+1.648%	488,169	+23.669%
2025-05-14	88.4400	88.4400	87.0800	87.3700	-1.377%	811,341	+25.707%
2025-05-13	89.4000	89.5000	88.5700	88.5900	-0.762%	428,400	+23.976%
2025-05-12	88.8800	89.8100	87.2200	89.2700	+0.984%	622,524	+23.031%
2025-05-09	88.1900	88.6700	87.4850	88.4000	+0.489%	507,915	+24.242%
2025-05-08	88.0300	89.3900	87.8000	87.9700	+0.159%	859,704	+24.849%
2025-05-07	86.8300	88.4700	86.5900	87.8300	+1.210%	667,556	+25.048%
2025-05-06	86.2300	86.9200	85.7001	86.7800	+0.254%	949,402	+26.561%
2025-05-05	85.5600	87.5000	85.1000	86.5600	-1.759%	684,549	+26.883%
2025-05-02	87.3300	88.3250	86.9700	88.1100	+2.086%	519,396	+24.651%
2025-05-01	86.0900	86.9400	85.0995	86.3100	-0.599%	539,595	+27.251%
2025-04-30	86.4000	87.0300	84.8950	86.8300	+0.219%	997,020	+26.489%
2025-04-29	85.5100	86.7600	85.3200	86.6400	+0.791%	357,908	+26.766%
2025-04-28	85.3500	86.5175	85.3500	85.9600	+0.809%	441,534	+27.769%
2025-04-25	85.8300	85.8300	84.6750	85.2700	-1.125%	447,503	+28.803%
2025-04-24	85.6600	86.7100	85.3500	86.2400	+0.116%	606,763	+27.354%
2025-04-23	86.2800	86.7850	85.5350	86.1400	+0.502%	472,752	+27.502%
2025-04-22	84.5400	86.1700	84.1200	85.7100	+2.844%	569,620	+28.141%
2025-04-21	85.1000	85.1050	82.4850	83.3400	-2.321%	751,904	+31.785%
2025-04-17	85.1800	86.2600	85.0900	85.3200	+0.141%	536,344	+28.727%
2025-04-16	86.7900	86.7900	84.6400	85.2000	-1.080%	630,360	+28.908%
2025-04-15	86.7700	87.2157	86.1000	86.1300	-0.220%	446,134	+27.517%
2025-04-14	85.8200	87.2500	85.3868	86.3200	+1.937%	686,401	+27.236%
2025-04-11	84.4700	85.1600	83.4800	84.6800	+0.367%	1,386,408	+29.700%
2025-04-10	85.5400	86.5380	82.9300	84.3700	-2.270%	875,577	+30.177%
2025-04-09	80.0900	86.8800	80.0000	86.3300	+5.991%	1,272,615	+27.221%
2025-04-08	83.6600	84.8700	80.1700	81.4500	+0.692%	1,437,056	+34.843%
2025-04-07	81.5600	83.7800	78.9800	80.8900	-2.683%	1,998,841	+35.777%
2025-04-04	89.1500	89.3050	82.7450	83.1200	-8.770%	1,260,053	+32.134%
2025-04-03	90.5200	91.9850	90.3264	91.1100	-1.000%	802,406	+20.547%
2025-04-02	91.2800	92.3000	91.0001	92.0300	-0.065%	676,512	+19.342%
2025-04-01	91.8200	92.4200	91.0300	92.0900	+0.196%	653,981	+19.264%
2025-03-31	90.5400	92.3500	90.2550	91.9100	+1.401%	883,045	+19.497%
2025-03-28	91.7800	92.1300	90.2700	90.6400	-0.832%	567,651	+21.172%
2025-03-27	90.8200	91.7500	89.9400	91.4000	+0.983%	574,619	+20.164%
2025-03-26	89.7400	90.8900	89.5900	90.5100	+1.480%	658,572	+21.346%
2025-03-25	88.7500	89.6650	88.3200	89.1900	+0.768%	760,702	+23.142%
2025-03-24	87.9100	88.5500	87.2377	88.5100	+1.444%	743,427	+24.088%
2025-03-21	87.7500	88.6600	86.9100	87.2500	-1.055%	2,503,513	+25.880%
2025-03-20	87.4300	88.6200	87.3900	88.1800	+0.433%	928,536	+24.552%
2025-03-19	87.0600	88.0300	86.6000	87.8000	+0.989%	887,953	+25.091%
2025-03-18	87.5900	87.7800	86.6900	86.9400	-0.549%	627,222	+26.329%
2025-03-17	86.0400	87.7300	86.0400	87.4200	+1.157%	525,987	+25.635%
2025-03-14	84.9500	86.6300	84.7600	86.4200	+1.971%	652,989	+27.089%
2025-03-13	84.2200	85.3500	84.2200	84.7500	+0.905%	725,553	+29.593%
2025-03-12	84.3100	84.8400	83.2100	83.9900	-0.639%	711,058	+30.766%
2025-03-11	84.8000	85.1550	84.0500	84.5300	-0.483%	839,951	+29.930%
2025-03-10	84.8600	85.9600	84.4400	84.9400	-0.469%	808,443	+29.303%
2025-03-07	84.8600	85.8000	84.5600	85.3400	+0.542%	615,800	+28.697%
2025-03-06	84.9200	85.3350	83.8200	84.8800	-0.539%	753,839	+29.394%
2025-03-05	84.9700	85.9800	84.4300	85.3400	+0.317%	611,288	+28.697%
2025-03-04	86.9200	87.3100	84.9900	85.0700	-2.387%	774,650	+29.105%

document.getElementById("zJpZvm").onerror = function(){this.style.display='none';}; .dark-mode .JrHL12{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JrHL12{ color: #333333; background-color: white; border: 2px solid #333333; }LLoews Corporationstock NYSE

L
Loews Corporation
stock NYSE