Dark

L
Loews Corporation
stock NYSE

At Close

Jul 21, 2026 3:59:55 PM EDT

114.62USD+0.026%(+0.03)666,853

108.72Bid 119.84Ask 11.12Spread

Pre-market

0.00USD-100.000%(-114.59)0

After-hours

Jul 21, 2026 4:24:30 PM EDT

114.59USD-0.026%(-0.03)179,758

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	114.2400	114.8300	113.6700	114.6200	+0.026%	666,853	0.000%
2026-07-20	114.4200	115.2700	114.3650	114.5900	+0.122%	815,955	+0.026%
2026-07-17	115.6200	116.9700	114.1700	114.4500	+0.492%	902,178	+0.149%
2026-07-16	112.7900	114.3700	112.7900	113.8900	+1.218%	769,468	+0.641%
2026-07-15	113.1400	113.6900	111.4800	112.5200	-1.704%	664,516	+1.866%
2026-07-14	116.0100	117.1600	114.3000	114.4700	-1.742%	965,739	+0.131%
2026-07-13	115.9400	116.7600	114.4800	116.5000	+1.313%	887,998	-1.614%
2026-07-10	115.1900	116.0800	114.4400	114.9900	-0.139%	555,504	-0.322%
2026-07-09	115.5400	115.6700	114.1600	115.1500	-0.043%	877,964	-0.460%
2026-07-08	117.4300	117.4300	115.0100	115.2000	-1.496%	912,179	-0.503%
2026-07-07	117.0000	119.1000	116.5700	116.9500	+0.559%	1,143,229	-1.992%
2026-07-06	116.6000	116.7000	115.7800	116.3000	-0.189%	606,753	-1.445%
2026-07-02	114.6200	116.5800	113.5400	116.5200	+2.103%	644,881	-1.631%
2026-07-01	113.6400	115.1000	113.5000	114.1200	+0.804%	770,015	+0.438%
2026-06-30	113.7700	114.2900	112.9400	113.2100	-0.422%	755,754	+1.245%
2026-06-29	113.5400	114.3900	113.0500	113.6900	+0.389%	814,440	+0.818%
2026-06-26	109.5900	113.3700	109.5900	113.2500	+2.119%	1,184,842	+1.210%
2026-06-25	111.7300	113.1600	110.6850	110.9000	-0.911%	762,730	+3.354%
2026-06-24	110.9800	112.3100	110.3500	111.9200	+1.212%	1,212,812	+2.412%
2026-06-23	109.1500	110.6650	108.1350	110.5800	+2.266%	923,609	+3.653%
2026-06-22	107.4900	109.1000	107.0200	108.1300	+0.792%	1,152,937	+6.002%
2026-06-18	107.7100	107.9500	106.5810	107.2800	-0.371%	1,707,760	+6.842%
2026-06-17	107.6800	108.9700	107.1300	107.6800	-0.893%	1,022,636	+6.445%
2026-06-16	108.9200	109.2500	107.8800	108.6500	+0.342%	969,069	+5.495%
2026-06-15	107.6400	108.7300	107.6400	108.2800	+0.148%	810,572	+5.855%
2026-06-12	107.7100	108.4050	106.9200	108.1200	+0.699%	760,311	+6.012%
2026-06-11	108.5400	108.6300	107.2800	107.3700	-0.629%	924,943	+6.752%
2026-06-10	107.7500	109.3150	107.3950	108.0500	+1.029%	656,525	+6.081%
2026-06-09	106.3500	107.7700	106.1500	106.9500	+0.925%	799,077	+7.172%
2026-06-08	106.8200	107.6800	105.9500	105.9700	-1.487%	662,912	+8.163%
2026-06-05	105.8100	108.0400	105.1700	107.5700	+2.428%	750,993	+6.554%
2026-06-04	105.6900	106.4800	104.6250	105.0200	+0.536%	1,123,319	+9.141%
2026-06-03	104.7700	105.7500	104.3800	104.4600	-0.448%	1,038,691	+9.726%
2026-06-02	103.6800	106.1200	103.3800	104.9300	+1.059%	1,055,172	+9.235%
2026-06-01	102.7000	104.6000	102.1700	103.8300	+0.270%	1,137,628	+10.392%
2026-05-29	104.4800	105.2299	103.4700	103.5500	-1.212%	2,566,643	+10.690%
2026-05-28	106.0900	106.4200	104.4600	104.8200	-2.019%	833,168	+9.349%
2026-05-27	108.7900	109.3900	106.6700	106.9800	-1.934%	759,244	+7.142%
2026-05-26	108.6100	109.7800	108.4700	109.0900	+0.202%	546,536	+5.069%
2026-05-22	109.1800	110.0900	108.4700	108.8700	-0.284%	701,289	+5.282%
2026-05-21	108.4200	109.2300	107.3100	109.1800	+0.368%	924,351	+4.983%
2026-05-20	108.0800	109.3400	107.2000	108.7800	+0.853%	988,173	+5.369%
2026-05-19	107.7800	108.5200	106.7301	107.8600	-0.139%	607,111	+6.267%
2026-05-18	106.5000	108.6000	106.4150	108.0100	+2.089%	625,517	+6.120%
2026-05-15	105.5000	106.6200	105.2900	105.8000	+0.570%	843,073	+8.336%
2026-05-14	104.7200	105.5550	104.2000	105.2000	+1.076%	1,019,670	+8.954%
2026-05-13	103.9200	104.9000	103.3400	104.0800	-0.297%	721,447	+10.127%
2026-05-12	104.2200	105.3300	103.4900	104.3900	+0.646%	811,606	+9.800%
2026-05-11	104.9300	105.3300	102.8800	103.7200	-0.746%	862,367	+10.509%
2026-05-08	104.6100	104.6900	103.6200	104.5000	+0.086%	1,005,376	+9.684%
2026-05-07	104.6900	105.7450	103.9700	104.4100	-0.836%	866,506	+9.779%
2026-05-06	106.9000	107.6950	105.1000	105.2900	-0.848%	839,691	+8.861%
2026-05-05	104.8800	107.1650	104.6000	106.1900	+0.989%	841,551	+7.939%
2026-05-04	108.6600	109.7450	103.0300	105.1500	-5.864%	1,456,476	+9.006%
2026-05-01	111.8100	113.8400	111.7000	111.7000	-0.808%	1,100,570	+2.614%
2026-04-30	110.4500	112.8500	109.9400	112.6100	+1.259%	856,167	+1.785%
2026-04-29	111.2300	112.4350	109.7623	111.2100	-1.032%	748,956	+3.066%
2026-04-28	112.3600	113.2400	111.4701	112.3700	+1.079%	715,972	+2.002%
2026-04-27	110.2600	112.1150	110.2100	111.1700	+0.534%	502,722	+3.103%
2026-04-24	111.8200	112.1100	110.4300	110.5800	-1.637%	454,665	+3.653%
2026-04-23	111.1500	112.7900	111.1150	112.4200	+1.600%	531,915	+1.957%
2026-04-22	111.3700	111.3700	109.8800	110.6500	-0.753%	552,061	+3.588%
2026-04-21	110.9900	112.1600	110.8750	111.4900	+0.378%	477,518	+2.807%
2026-04-20	111.3500	112.6100	110.8800	111.0700	-0.251%	519,918	+3.196%
2026-04-17	109.4200	111.9900	109.4200	111.3500	+1.375%	785,536	+2.937%
2026-04-16	109.8000	110.6200	109.2100	109.8400	-0.354%	507,061	+4.352%
2026-04-15	109.1800	110.6300	109.1800	110.2300	-0.045%	535,957	+3.983%
2026-04-14	109.5300	110.6550	108.9500	110.2800	+0.045%	676,008	+3.935%
2026-04-13	109.3000	110.2500	108.7600	110.2300	+0.694%	764,893	+3.983%
2026-04-10	110.5000	110.5000	108.3800	109.4700	-1.272%	525,834	+4.704%
2026-04-09	109.1900	111.9250	109.1900	110.8800	+0.993%	642,516	+3.373%
2026-04-08	108.1700	110.1000	108.1700	109.7900	+1.733%	680,978	+4.399%
2026-04-07	107.3000	108.4299	107.1900	107.9200	+0.139%	501,269	+6.208%
2026-04-06	105.6800	107.7900	105.6000	107.7700	+0.074%	419,742	+6.356%
2026-04-02	106.6700	108.0850	106.1600	107.6900	+0.985%	519,422	+6.435%
2026-04-01	105.0200	107.4800	105.0200	106.6400	-0.094%	649,238	+7.483%
2026-03-31	106.9000	107.6400	105.4000	106.7400	+0.860%	751,635	+7.382%
2026-03-30	104.8900	106.3700	104.5300	105.8300	+1.701%	657,093	+8.306%
2026-03-27	106.8800	107.1400	103.6400	104.0600	-2.629%	1,209,754	+10.148%
2026-03-26	106.5100	107.1400	106.1467	106.8700	+0.442%	406,123	+7.252%
2026-03-25	107.5500	108.0700	106.2950	106.4000	-0.691%	520,653	+7.726%
2026-03-24	106.2400	107.8350	105.8600	107.1400	+0.648%	523,504	+6.982%
2026-03-23	107.3500	108.8200	106.3400	106.4500	+0.805%	537,898	+7.675%
2026-03-20	105.7100	106.3200	105.0600	105.6000	-0.047%	1,415,402	+8.542%
2026-03-19	106.1500	106.6500	104.6200	105.6500	-0.480%	783,846	+8.490%
2026-03-18	108.0200	108.5050	106.0200	106.1600	-2.229%	662,050	+7.969%
2026-03-17	109.2400	109.8800	108.3300	108.5800	+0.083%	445,336	+5.563%
2026-03-16	108.9500	109.9600	108.1000	108.4900	+0.435%	566,391	+5.650%
2026-03-13	108.6600	109.7399	107.9800	108.0200	-0.378%	467,036	+6.110%
2026-03-12	107.9400	109.5200	107.3100	108.4300	-0.322%	815,245	+5.709%
2026-03-11	108.9700	109.9950	108.3900	108.7800	-0.348%	656,373	+5.369%
2026-03-10	108.8100	110.2100	108.3625	109.1600	+0.055%	554,882	+5.002%
2026-03-09	109.0400	109.1200	107.5400	109.1000	-0.511%	645,192	+5.060%
2026-03-06	109.1600	109.8800	107.4800	109.6600	-0.309%	630,958	+4.523%
2026-03-05	110.8600	111.1800	109.6800	110.0000	-1.336%	595,457	+4.200%
2026-03-04	111.1800	111.7950	109.6400	111.4900	-0.009%	483,977	+2.807%
2026-03-03	111.5700	112.1000	108.6950	111.5000	-0.615%	959,555	+2.798%
2026-03-02	110.0600	112.3200	109.3075	112.1900	+1.972%	682,494	+2.166%
2026-02-27	109.6300	110.4986	108.8300	110.0200	+0.539%	1,119,417	+4.181%
2026-02-26	109.8800	110.8100	109.2700	109.4300	-0.018%	750,036	+4.743%
2026-02-25	109.5200	110.1200	107.9200	109.4500	+0.101%	645,836	+4.724%
2026-02-24	108.4100	109.4300	107.8800	109.3400	+0.580%	757,120	+4.829%
2026-02-23	110.0600	110.8327	108.2550	108.7100	-0.966%	602,590	+5.436%
2026-02-20	108.7300	109.8200	107.8350	109.7700	+1.311%	585,957	+4.418%
2026-02-19	108.5700	109.4700	108.0050	108.3500	-0.285%	458,745	+5.787%
2026-02-18	110.3800	110.5600	108.4800	108.6600	-1.656%	781,557	+5.485%
2026-02-17	109.6200	110.6700	109.2500	110.4900	+1.572%	770,722	+3.738%
2026-02-13	109.6400	109.9400	108.4800	108.7800	-1.118%	739,708	+5.369%
2026-02-12	111.2000	111.5500	109.9900	110.0100	-0.145%	1,065,640	+4.191%
2026-02-11	109.7300	110.3600	108.1100	110.1700	+0.191%	685,923	+4.039%
2026-02-10	109.5900	111.6000	109.1600	109.9600	-0.848%	780,628	+4.238%
2026-02-09	112.8000	114.9000	109.9900	110.9000	-0.333%	1,247,076	+3.354%
2026-02-06	111.6400	112.7000	111.0900	111.2700	+0.343%	702,684	+3.011%
2026-02-05	109.7700	111.6100	109.7650	110.8900	+1.334%	874,664	+3.364%
2026-02-04	107.8500	110.1700	107.8500	109.4300	+1.881%	1,157,834	+4.743%
2026-02-03	105.5800	107.4100	104.9300	107.4100	+1.541%	711,659	+6.713%
2026-02-02	105.5800	106.5000	104.8200	105.7800	+0.199%	743,468	+8.357%
2026-01-30	104.5100	105.6600	103.6800	105.5700	+0.850%	682,194	+8.573%
2026-01-29	103.4900	104.6800	103.1125	104.6800	+1.819%	689,196	+9.496%
2026-01-28	101.8400	103.1900	101.8400	102.8100	+0.499%	523,480	+11.487%
2026-01-27	102.6700	102.9200	101.9150	102.3000	-0.370%	542,894	+12.043%
2026-01-26	102.3000	103.4900	102.1100	102.6800	+0.805%	567,074	+11.628%
2026-01-23	102.2600	102.4400	101.0800	101.8600	-0.527%	677,129	+12.527%
2026-01-22	102.1400	102.4600	101.4900	102.4000	+0.020%	734,525	+11.934%
2026-01-21	102.6500	103.3999	101.5650	102.3800	+0.078%	731,714	+11.955%
2026-01-20	102.0900	103.3300	102.0000	102.3000	-0.185%	940,138	+12.043%
2026-01-16	102.9000	103.2900	101.8900	102.4900	-0.649%	1,118,541	+11.835%
2026-01-15	103.7400	104.5750	102.6750	103.1600	-0.425%	623,403	+11.109%
2026-01-14	102.8300	104.2300	102.8300	103.6000	+0.808%	942,165	+10.637%
2026-01-13	104.5800	104.6050	102.4800	102.7700	-1.674%	604,194	+11.531%
2026-01-12	104.5100	105.1100	103.8400	104.5200	-0.057%	787,840	+9.663%
2026-01-09	105.1900	105.8300	104.5800	104.5800	-0.863%	575,757	+9.600%
2026-01-08	105.5400	106.9100	105.0400	105.4900	+0.038%	695,385	+8.655%
2026-01-07	105.0200	105.6500	104.6800	105.4500	+0.247%	652,368	+8.696%
2026-01-06	105.0300	105.4900	103.2600	105.1900	-0.454%	842,882	+8.965%
2026-01-05	104.1000	106.1600	104.0800	105.6700	+0.965%	521,011	+8.470%
2026-01-02	105.0000	105.0000	103.8400	104.6600	-0.617%	583,345	+9.517%
2025-12-31	106.1900	106.2400	105.3000	105.3100	-0.829%	636,463	+8.841%
2025-12-30	106.1900	106.4100	105.9700	106.1900	-0.047%	368,387	+7.939%
2025-12-29	106.6600	106.7300	105.9001	106.2400	-0.150%	574,349	+7.888%
2025-12-26	107.3000	107.5500	106.1000	106.4000	-0.866%	349,937	+7.726%
2025-12-24	107.2700	107.6300	106.9500	107.3300	-0.167%	323,547	+6.792%
2025-12-23	108.3600	108.3900	107.3100	107.5100	-0.527%	679,456	+6.613%
2025-12-22	106.6000	108.1800	106.1700	108.0800	+1.407%	673,370	+6.051%
2025-12-19	105.7700	106.6400	105.7700	106.5800	+0.680%	1,653,087	+7.544%
2025-12-18	105.7100	106.3000	105.2100	105.8600	-0.170%	812,963	+8.275%
2025-12-17	103.9900	106.2200	103.7900	106.0400	+2.001%	892,299	+8.091%
2025-12-16	105.5100	105.8400	103.5300	103.9600	-1.376%	981,632	+10.254%
2025-12-15	104.7100	105.5000	104.3000	105.4100	+1.055%	883,875	+8.737%
2025-12-12	105.1300	105.1900	103.9800	104.3100	-0.325%	634,500	+9.884%
2025-12-11	102.9000	105.1200	102.8250	104.6500	+1.988%	1,112,026	+9.527%
2025-12-10	102.4700	103.0000	102.1175	102.6100	+0.049%	1,445,200	+11.705%
2025-12-09	101.5800	102.9300	101.5800	102.5600	+1.134%	1,043,785	+11.759%
2025-12-08	102.9100	102.9100	101.1400	101.4100	-1.371%	1,255,092	+13.026%
2025-12-05	104.5900	104.5900	102.6200	102.8200	-1.598%	870,535	+11.476%
2025-12-04	105.7200	106.1900	104.2800	104.4900	-1.191%	918,278	+9.695%
2025-12-03	106.4900	106.8017	105.0500	105.7500	-0.527%	755,116	+8.388%
2025-12-02	106.8200	106.9500	105.6900	106.3100	-0.085%	733,119	+7.817%
2025-12-01	107.7700	108.5100	106.3100	106.4000	-1.363%	897,028	+7.726%
2025-11-28	108.4200	108.5800	107.7600	107.8700	-0.360%	424,327	+6.258%
2025-11-26	107.7500	109.0600	107.7500	108.2600	+0.287%	689,661	+5.875%
2025-11-25	107.6000	108.3900	107.1801	107.9500	+0.700%	868,987	+6.179%
2025-11-24	106.1900	107.4900	105.7200	107.2000	+0.752%	1,506,358	+6.922%
2025-11-21	105.6600	107.1800	105.5000	106.4000	+1.391%	1,194,491	+7.726%
2025-11-20	105.6500	106.5000	104.6900	104.9400	-0.342%	921,433	+9.224%
2025-11-19	104.7900	105.6800	104.5900	105.3000	+0.171%	661,022	+8.851%
2025-11-18	104.1600	105.4000	103.6926	105.1200	+0.873%	801,032	+9.037%
2025-11-17	104.8700	105.3000	103.8900	104.2100	-0.192%	1,200,620	+9.989%
2025-11-14	104.8700	105.1200	103.7350	104.4100	+0.019%	1,187,415	+9.779%
2025-11-13	103.9800	105.1050	103.7900	104.3900	+0.336%	600,944	+9.800%
2025-11-12	103.4500	104.7000	103.3700	104.0400	+0.289%	554,535	+10.169%
2025-11-11	103.5500	103.9600	102.7400	103.7400	+0.699%	503,069	+10.488%
2025-11-10	102.1800	103.4900	101.8700	103.0200	+0.419%	518,156	+11.260%
2025-11-07	102.0300	103.1400	101.7100	102.5900	+0.945%	706,145	+11.726%
2025-11-06	101.0100	102.4865	100.9750	101.6300	+0.763%	594,528	+12.782%
2025-11-05	100.8600	101.8150	100.5900	100.8600	+0.219%	616,628	+13.643%
2025-11-04	98.1800	100.7800	98.1500	100.6400	+1.227%	768,109	+13.891%
2025-11-03	101.1700	102.0000	98.2100	99.4200	-0.141%	899,313	+15.289%
2025-10-31	99.2300	99.8700	99.0350	99.5600	+0.030%	716,070	+15.127%
2025-10-30	98.1300	99.7225	98.1300	99.5300	+1.769%	1,044,371	+15.161%
2025-10-29	97.8900	98.3600	97.3800	97.8000	-0.579%	823,952	+17.198%
2025-10-28	99.8000	99.8900	98.2700	98.3700	-1.689%	749,069	+16.519%
2025-10-27	100.1300	100.4200	99.6700	100.0600	+0.010%	475,805	+14.551%
2025-10-24	100.0400	100.5200	99.6097	100.0500	+0.110%	404,028	+14.563%
2025-10-23	100.4300	100.4300	99.3900	99.9400	-0.070%	558,427	+14.689%
2025-10-22	99.6700	100.2500	99.2400	100.0100	+0.573%	749,297	+14.609%
2025-10-21	99.2600	99.8800	99.0500	99.4400	+0.242%	485,761	+15.265%
2025-10-20	99.1400	99.5600	98.2700	99.2000	+0.374%	568,191	+15.544%
2025-10-17	98.3700	98.9200	98.1500	98.8300	+0.672%	665,629	+15.977%
2025-10-16	99.2300	100.1450	97.8750	98.1700	-2.133%	770,287	+16.757%
2025-10-15	102.1700	102.6400	100.2100	100.3100	-2.251%	964,521	+14.266%
2025-10-14	101.7500	102.7300	101.2600	102.6200	+1.273%	592,636	+11.694%
2025-10-13	100.7500	101.7900	100.3450	101.3300	+0.466%	876,552	+13.116%
2025-10-10	102.6900	102.7000	100.7500	100.8600	-1.350%	1,050,164	+13.643%
2025-10-09	103.2300	103.5200	101.9300	102.2400	-0.786%	606,707	+12.109%
2025-10-08	103.2000	103.4700	102.5500	103.0500	+0.058%	415,020	+11.228%
2025-10-07	102.3700	103.1900	101.8200	102.9900	+0.606%	945,325	+11.292%
2025-10-06	101.6700	102.8400	101.6700	102.3700	+0.679%	566,155	+11.966%
2025-10-03	101.2400	102.4100	101.2400	101.6800	+0.010%	899,462	+12.726%
2025-10-02	99.4700	101.7910	99.4700	101.6700	+1.518%	867,136	+12.737%
2025-10-01	99.9100	100.4800	99.6900	100.1500	-0.239%	719,881	+14.448%
2025-09-30	99.7100	100.7000	99.6200	100.3900	+0.722%	671,678	+14.175%
2025-09-29	100.3600	100.5325	99.0800	99.6700	-0.628%	759,950	+14.999%
2025-09-26	99.6500	100.5650	99.6500	100.3000	+1.293%	702,466	+14.277%
2025-09-25	99.3200	100.0500	98.7600	99.0200	-0.242%	865,278	+15.754%
2025-09-24	97.8200	99.3800	97.8200	99.2600	+1.286%	789,401	+15.475%
2025-09-23	97.0600	98.3700	97.0030	98.0000	+0.782%	1,110,901	+16.959%
2025-09-22	96.3500	97.4400	96.1700	97.2400	+0.569%	911,879	+17.873%
2025-09-19	97.3800	97.3800	96.5100	96.6900	-0.361%	2,314,098	+18.544%
2025-09-18	96.2800	97.4900	95.9500	97.0400	+0.258%	971,261	+18.116%
2025-09-17	96.1200	97.2300	96.1200	96.7900	+0.939%	798,865	+18.421%
2025-09-16	96.9400	97.0950	95.7100	95.8900	-1.063%	829,421	+19.533%
2025-09-15	97.6400	97.8350	96.7900	96.9200	-0.748%	635,514	+18.262%
2025-09-12	97.7500	98.3300	97.4350	97.6500	-0.408%	770,614	+17.378%
2025-09-11	96.0300	98.1800	95.9600	98.0500	+2.008%	579,772	+16.900%
2025-09-10	95.5400	96.1500	95.2900	96.1200	+0.219%	714,827	+19.247%
2025-09-09	95.7600	96.3600	95.7600	95.9100	-0.115%	586,729	+19.508%
2025-09-08	96.3300	96.3300	95.1000	96.0200	-0.642%	898,248	+19.371%
2025-09-05	97.4700	97.7700	96.0850	96.6400	-0.913%	770,458	+18.605%
2025-09-04	97.4500	97.7500	97.1300	97.5300	+0.671%	506,087	+17.523%
2025-09-03	95.7700	96.9600	95.7050	96.8800	+0.686%	700,279	+18.311%
2025-09-02	96.6100	96.8200	95.6100	96.2200	-0.599%	724,150	+19.123%
2025-08-29	96.8500	97.3500	96.4900	96.8000	+0.290%	556,232	+18.409%
2025-08-28	96.4200	96.5900	95.8400	96.5200	+0.156%	617,565	+18.753%
2025-08-27	95.8900	96.7300	95.7800	96.3700	+0.490%	617,196	+18.937%
2025-08-26	95.3400	95.9000	95.1100	95.9000	+0.261%	1,637,567	+19.520%
2025-08-25	96.0400	96.2400	95.4560	95.6500	-0.675%	634,712	+19.833%
2025-08-22	96.9100	97.4100	96.0200	96.3000	-0.062%	766,076	+19.024%
2025-08-21	96.5000	97.0850	96.2800	96.3600	-0.352%	830,902	+18.950%
2025-08-20	96.2500	97.1300	96.1200	96.7000	+0.782%	869,419	+18.532%
2025-08-19	94.5300	96.0000	94.5300	95.9500	+1.438%	750,894	+19.458%
2025-08-18	95.0100	95.0850	94.3600	94.5900	-0.432%	853,200	+21.176%
2025-08-15	95.8500	96.1000	94.9700	95.0000	-0.607%	947,339	+20.653%
2025-08-14	95.4200	95.7900	94.8600	95.5800	+0.178%	647,427	+19.920%
2025-08-13	94.4400	95.5700	94.3100	95.4100	+1.156%	632,187	+20.134%
2025-08-12	94.1100	94.4900	93.7300	94.3200	+0.683%	543,055	+21.522%
2025-08-11	93.9600	94.2300	93.2500	93.6800	-0.096%	673,234	+22.353%
2025-08-08	93.8000	94.2407	93.3500	93.7700	+0.579%	536,605	+22.235%
2025-08-07	94.2300	94.4350	92.9250	93.2300	-0.903%	555,860	+22.943%
2025-08-06	93.6700	94.6200	93.3950	94.0800	+0.836%	950,687	+21.832%
2025-08-05	92.9900	93.5500	92.2500	93.3000	+0.517%	638,026	+22.851%
2025-08-04	91.4000	93.1100	90.5300	92.8200	+2.802%	823,521	+23.486%
2025-08-01	90.5200	90.5200	89.3200	90.2900	-0.276%	984,817	+26.947%
2025-07-31	89.8700	91.3800	89.7600	90.5400	+0.277%	994,601	+26.596%
2025-07-30	91.1000	91.2150	89.8200	90.2900	-0.911%	709,051	+26.947%
2025-07-29	91.2400	91.7600	90.8100	91.1200	+0.796%	611,215	+25.790%
2025-07-28	91.4300	91.7300	90.2500	90.4000	-1.375%	587,288	+26.792%
2025-07-25	91.2500	91.9800	91.2500	91.6600	+0.438%	436,660	+25.049%
2025-07-24	91.6900	91.9150	91.1193	91.2600	-0.815%	483,172	+25.597%
2025-07-23	92.4300	92.6350	91.2900	92.0100	-0.011%	528,854	+24.573%
2025-07-22	91.5100	92.3000	91.0400	92.0200	+0.767%	1,653,565	+24.560%
2025-07-21	92.7700	93.1200	91.2300	91.3200	-1.147%	537,568	+25.515%
2025-07-18	92.3000	93.2311	92.0900	92.3800	+0.217%	950,767	+24.074%
2025-07-17	90.7600	92.3700	90.7200	92.1800	+1.364%	827,032	+24.344%
2025-07-16	90.2300	91.0150	89.9300	90.9400	+1.247%	809,487	+26.039%
2025-07-15	91.1200	91.5000	89.8100	89.8200	-1.975%	790,586	+27.611%
2025-07-14	90.2900	91.6950	90.2550	91.6300	+1.148%	746,524	+25.090%
2025-07-11	89.9600	90.9450	89.7700	90.5900	+0.099%	862,231	+26.526%
2025-07-10	90.3500	90.8700	89.9200	90.5000	-0.517%	989,985	+26.652%
2025-07-09	91.9000	91.9000	90.8550	90.9700	-0.764%	913,494	+25.998%
2025-07-08	91.0200	92.2900	90.9500	91.6700	+0.241%	857,822	+25.035%
2025-07-07	92.1700	92.8500	91.1250	91.4500	-1.017%	924,179	+25.336%
2025-07-03	91.3700	92.6000	91.3700	92.3900	+1.150%	500,770	+24.061%
2025-07-02	92.1400	92.2000	89.4200	91.3400	-1.062%	898,606	+25.487%
2025-07-01	91.4800	92.4900	91.2350	92.3200	+0.720%	890,139	+24.155%
2025-06-30	90.3700	91.8900	90.2050	91.6600	+1.394%	1,027,274	+25.049%
2025-06-27	89.8900	90.7550	89.4600	90.4000	+0.400%	1,298,744	+26.792%
2025-06-26	89.3500	90.1400	89.2000	90.0400	+1.282%	750,388	+27.299%
2025-06-25	89.7400	89.7400	88.7600	88.9000	-1.200%	718,792	+28.931%
2025-06-24	90.8000	90.9000	89.8300	89.9800	-0.761%	808,014	+27.384%
2025-06-23	89.2600	90.7200	88.7700	90.6700	+1.694%	897,227	+26.414%
2025-06-20	88.6100	89.3800	88.3600	89.1600	+0.940%	2,111,159	+28.555%
2025-06-18	88.2700	88.9400	88.1150	88.3300	+0.068%	1,301,813	+29.763%
2025-06-17	88.1300	88.7700	87.8300	88.2700	-0.372%	1,202,827	+29.852%
2025-06-16	89.0500	89.4800	88.4400	88.6000	-0.068%	797,588	+29.368%
2025-06-13	88.9100	89.0800	88.2000	88.6600	-0.583%	783,114	+29.280%
2025-06-12	88.1800	89.2900	88.1661	89.1800	+0.711%	622,638	+28.527%
2025-06-11	87.9600	88.9200	87.6800	88.5500	+0.454%	799,135	+29.441%
2025-06-10	87.9500	88.7100	87.6400	88.1500	-0.238%	878,185	+30.028%
2025-06-09	89.1500	89.5750	86.7700	88.3600	-0.875%	932,961	+29.719%
2025-06-06	89.3700	89.5300	88.4900	89.1400	+0.598%	423,171	+28.584%
2025-06-05	88.1100	88.7700	87.7300	88.6100	+0.453%	724,767	+29.353%
2025-06-04	89.6000	89.7650	88.1300	88.2100	-1.573%	791,329	+29.940%
2025-06-03	89.2600	89.7900	87.8600	89.6200	-0.056%	594,026	+27.896%
2025-06-02	88.7400	89.7000	88.1900	89.6700	+0.426%	602,983	+27.824%
2025-05-30	88.5700	89.4600	88.0900	89.2900	+0.654%	1,596,597	+28.368%
2025-05-29	88.0100	88.7600	88.0100	88.7100	+0.692%	585,033	+29.208%
2025-05-28	88.8000	89.0500	87.9850	88.1000	-1.089%	755,275	+30.102%
2025-05-27	88.5000	89.1250	87.8900	89.0700	+1.354%	611,626	+28.685%
2025-05-23	87.0900	88.2000	86.8200	87.8800	+0.331%	764,043	+30.428%
2025-05-22	87.7000	88.0300	86.8300	87.5900	-0.160%	606,544	+30.860%
2025-05-21	88.3300	88.5500	87.5800	87.7300	-1.349%	711,522	+30.651%
2025-05-20	89.0300	89.4400	88.8250	88.9300	-0.548%	583,599	+28.888%
2025-05-19	89.2900	89.7600	88.9700	89.4200	+0.034%	421,756	+28.182%
2025-05-16	88.7400	89.4800	88.4000	89.3900	+0.653%	692,951	+28.225%
2025-05-15	87.5100	88.9000	87.4600	88.8100	+1.648%	488,169	+29.062%
2025-05-14	88.4400	88.4400	87.0800	87.3700	-1.377%	811,341	+31.189%
2025-05-13	89.4000	89.5000	88.5700	88.5900	-0.762%	428,400	+29.383%
2025-05-12	88.8800	89.8100	87.2200	89.2700	+0.984%	622,524	+28.397%
2025-05-09	88.1900	88.6700	87.4850	88.4000	+0.489%	507,915	+29.661%
2025-05-08	88.0300	89.3900	87.8000	87.9700	+0.159%	859,704	+30.294%
2025-05-07	86.8300	88.4700	86.5900	87.8300	+1.210%	667,556	+30.502%
2025-05-06	86.2300	86.9200	85.7001	86.7800	+0.254%	949,402	+32.081%
2025-05-05	85.5600	87.5000	85.1000	86.5600	-1.759%	684,549	+32.417%
2025-05-02	87.3300	88.3250	86.9700	88.1100	+2.086%	519,396	+30.087%
2025-05-01	86.0900	86.9400	85.0995	86.3100	-0.599%	539,595	+32.800%
2025-04-30	86.4000	87.0300	84.8950	86.8300	+0.219%	997,020	+32.005%
2025-04-29	85.5100	86.7600	85.3200	86.6400	+0.791%	357,908	+32.295%
2025-04-28	85.3500	86.5175	85.3500	85.9600	+0.809%	441,534	+33.341%
2025-04-25	85.8300	85.8300	84.6750	85.2700	-1.125%	447,503	+34.420%
2025-04-24	85.6600	86.7100	85.3500	86.2400	+0.116%	606,763	+32.908%
2025-04-23	86.2800	86.7850	85.5350	86.1400	+0.502%	472,752	+33.062%
2025-04-22	84.5400	86.1700	84.1200	85.7100	+2.844%	569,620	+33.730%
2025-04-21	85.1000	85.1050	82.4850	83.3400	-2.321%	751,904	+37.533%
2025-04-17	85.1800	86.2600	85.0900	85.3200	+0.141%	536,344	+34.341%
2025-04-16	86.7900	86.7900	84.6400	85.2000	-1.080%	630,360	+34.531%
2025-04-15	86.7700	87.2157	86.1000	86.1300	-0.220%	446,134	+33.078%
2025-04-14	85.8200	87.2500	85.3868	86.3200	+1.937%	686,401	+32.785%
2025-04-11	84.4700	85.1600	83.4800	84.6800	+0.367%	1,386,408	+35.357%
2025-04-10	85.5400	86.5380	82.9300	84.3700	-2.270%	875,577	+35.854%
2025-04-09	80.0900	86.8800	80.0000	86.3300	+5.991%	1,272,615	+32.770%
2025-04-08	83.6600	84.8700	80.1700	81.4500	+0.692%	1,437,056	+40.724%
2025-04-07	81.5600	83.7800	78.9800	80.8900	-2.683%	1,998,841	+41.699%
2025-04-04	89.1500	89.3050	82.7450	83.1200	-8.770%	1,260,053	+37.897%
2025-04-03	90.5200	91.9850	90.3264	91.1100	-1.000%	802,406	+25.804%
2025-04-02	91.2800	92.3000	91.0001	92.0300	-0.065%	676,512	+24.546%
2025-04-01	91.8200	92.4200	91.0300	92.0900	+0.196%	653,981	+24.465%
2025-03-31	90.5400	92.3500	90.2550	91.9100	+1.401%	883,045	+24.709%
2025-03-28	91.7800	92.1300	90.2700	90.6400	-0.832%	567,651	+26.456%
2025-03-27	90.8200	91.7500	89.9400	91.4000	+0.983%	574,619	+25.405%
2025-03-26	89.7400	90.8900	89.5900	90.5100	+1.480%	658,572	+26.638%
2025-03-25	88.7500	89.6650	88.3200	89.1900	+0.768%	760,702	+28.512%
2025-03-24	87.9100	88.5500	87.2377	88.5100	+1.444%	743,427	+29.499%
2025-03-21	87.7500	88.6600	86.9100	87.2500	-1.055%	2,503,513	+31.370%
2025-03-20	87.4300	88.6200	87.3900	88.1800	+0.433%	928,536	+29.984%
2025-03-19	87.0600	88.0300	86.6000	87.8000	+0.989%	887,953	+30.547%
2025-03-18	87.5900	87.7800	86.6900	86.9400	-0.549%	627,222	+31.838%
2025-03-17	86.0400	87.7300	86.0400	87.4200	+1.157%	525,987	+31.114%
2025-03-14	84.9500	86.6300	84.7600	86.4200	+1.971%	652,989	+32.631%
2025-03-13	84.2200	85.3500	84.2200	84.7500	+0.905%	725,553	+35.245%
2025-03-12	84.3100	84.8400	83.2100	83.9900	-0.639%	711,058	+36.469%
2025-03-11	84.8000	85.1550	84.0500	84.5300	-0.483%	839,951	+35.597%
2025-03-10	84.8600	85.9600	84.4400	84.9400	-0.469%	808,443	+34.942%
2025-03-07	84.8600	85.8000	84.5600	85.3400	+0.542%	615,800	+34.310%
2025-03-06	84.9200	85.3350	83.8200	84.8800	-0.539%	753,839	+35.038%
2025-03-05	84.9700	85.9800	84.4300	85.3400	+0.317%	611,288	+34.310%
2025-03-04	86.9200	87.3100	84.9900	85.0700	-2.387%	774,650	+34.736%
2025-03-03	86.8900	88.0000	86.4250	87.1500	+0.554%	687,919	+31.520%
2025-02-28	86.3600	86.7900	85.4500	86.6700	+1.026%	969,417	+32.249%
2025-02-27	84.3800	85.9900	84.3800	85.7900	+1.888%	414,442	+33.605%
2025-02-26	85.0000	85.4200	83.9200	84.2000	-0.930%	473,802	+36.128%
2025-02-25	85.0100	85.2700	84.3600	84.9900	+0.723%	654,972	+34.863%
2025-02-24	83.1600	84.8300	83.1600	84.3800	+1.957%	531,582	+35.838%
2025-02-21	82.9900	83.3900	82.1700	82.7600	-0.265%	882,676	+38.497%
2025-02-20	82.8700	83.3300	81.9500	82.9800	-0.324%	692,692	+38.130%
2025-02-19	82.7700	83.8333	82.5900	83.2500	-0.228%	707,277	+37.682%
2025-02-18	83.2300	83.9300	82.5701	83.4400	+0.518%	1,270,548	+37.368%
2025-02-14	84.0600	84.8300	82.8700	83.0100	-1.320%	709,404	+38.080%
2025-02-13	83.0700	84.2300	82.7200	84.1200	+1.349%	974,963	+36.258%
2025-02-12	84.2800	84.4568	82.6500	83.0000	-2.180%	975,255	+38.096%
2025-02-11	85.6400	85.6400	84.0700	84.8500	-1.268%	635,718	+35.085%
2025-02-10	85.8900	88.2900	85.1606	85.9400	-0.957%	1,092,315	+33.372%
2025-02-07	86.7200	87.0137	86.1050	86.7700	-0.046%	733,576	+32.096%
2025-02-06	86.8900	87.2600	85.8900	86.8100	+0.614%	608,637	+32.035%
2025-02-05	86.3600	86.4500	85.5100	86.2800	+0.630%	426,311	+32.847%
2025-02-04	85.4900	86.5200	85.3600	85.7400	+0.480%	499,011	+33.683%
2025-02-03	84.4400	85.5800	83.3900	85.3300	-0.140%	591,152	+34.326%
2025-01-31	85.7800	86.4100	85.1850	85.4500	-0.847%	791,318	+34.137%
2025-01-30	86.5700	86.6900	85.5900	86.1800	+0.186%	449,010	+33.001%
2025-01-29	85.3600	86.9600	85.3600	86.0200	+0.315%	434,890	+33.248%

document.getElementById("W1bPZc").onerror = function(){this.style.display='none';}; .dark-mode .ppdLVs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ppdLVs{ color: #333333; background-color: white; border: 2px solid #333333; }LLoews Corporationstock NYSE

L
Loews Corporation
stock NYSE