Loews Corp (L)

Historical Prices For Loews Corp (L)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	100.43	100.43	99.39	99.94	558,427	99.94
10/22/2025	99.67	100.25	99.24	100.01	749,297	100.01
10/21/2025	99.26	99.88	99.05	99.44	485,761	99.44
10/20/2025	99.14	99.56	98.27	99.20	568,191	99.20
10/17/2025	98.37	98.92	98.15	98.83	665,630	98.83
10/16/2025	99.23	100.14	97.88	98.17	770,287	98.17
10/15/2025	102.17	102.64	100.21	100.31	964,521	100.31
10/14/2025	101.75	102.73	101.26	102.62	592,636	102.62
10/13/2025	100.75	101.79	100.34	101.33	876,552	101.33
10/10/2025	102.69	102.70	100.75	100.86	1,050,164	100.86
10/09/2025	103.23	103.52	101.93	102.24	606,707	102.24
10/08/2025	103.20	103.47	102.55	103.05	415,020	103.05
10/07/2025	102.37	103.19	101.82	102.99	945,306	102.99
10/06/2025	101.67	102.84	101.67	102.37	566,155	102.37
10/03/2025	101.24	102.41	101.24	101.68	899,462	101.68
10/02/2025	99.47	101.79	99.47	101.67	867,136	101.67
10/01/2025	99.91	100.48	99.69	100.15	719,881	100.15
9/30/2025	99.71	100.70	99.62	100.39	671,678	100.39
9/29/2025	100.36	100.53	99.08	99.67	759,950	99.67
9/26/2025	99.65	100.56	99.65	100.30	704,470	100.30
9/25/2025	99.32	100.05	98.76	99.02	865,279	99.02
9/24/2025	97.82	99.38	97.82	99.26	789,401	99.26
9/23/2025	97.06	98.37	97.00	98.00	1,110,901	98.00
9/22/2025	96.35	97.44	96.17	97.24	911,879	97.24
9/19/2025	97.38	97.38	96.51	96.69	2,314,098	96.69
9/18/2025	96.28	97.49	95.95	97.04	971,261	97.04
9/17/2025	96.12	97.23	96.12	96.79	798,865	96.79
9/16/2025	96.94	97.09	95.71	95.89	829,421	95.89
9/15/2025	97.64	97.83	96.79	96.92	635,514	96.92
9/12/2025	97.75	98.33	97.44	97.65	770,615	97.65
9/11/2025	96.03	98.18	95.96	98.05	579,772	98.05
9/10/2025	95.54	96.15	95.29	96.12	714,827	96.12
9/09/2025	95.76	96.36	95.76	95.91	586,729	95.91
9/08/2025	96.33	96.33	95.10	96.02	898,343	96.02
9/05/2025	97.47	97.77	96.08	96.64	770,458	96.64
9/04/2025	97.45	97.75	97.13	97.53	505,787	97.53
9/03/2025	95.77	96.96	95.70	96.88	700,279	96.88
9/02/2025	96.61	96.82	95.61	96.22	724,150	96.22
8/29/2025	96.85	97.35	96.49	96.80	556,233	96.80
8/28/2025	96.42	96.59	95.84	96.52	617,565	96.52
8/27/2025	95.89	96.73	95.78	96.37	617,196	96.37
8/26/2025	95.34	95.90	95.11	95.90	1,637,573	95.90
8/25/2025	96.04	96.24	95.46	95.65	634,712	95.65
8/22/2025	96.91	97.41	96.02	96.30	766,076	96.30
8/21/2025	96.50	97.08	96.28	96.36	830,902	96.36
8/20/2025	96.25	97.13	96.12	96.70	869,419	96.70
8/19/2025	94.53	96.00	94.53	95.95	750,884	95.89
8/18/2025	95.01	95.08	94.36	94.59	853,200	94.53
8/15/2025	95.85	96.10	94.97	95.00	947,339	94.94
8/14/2025	95.42	95.79	94.86	95.58	647,427	95.52
8/13/2025	94.44	95.57	94.31	95.41	632,187	95.35
8/12/2025	94.11	94.49	93.73	94.32	543,055	94.26
8/11/2025	93.96	94.23	93.25	93.68	673,234	93.62
8/08/2025	93.80	94.24	93.35	93.77	536,605	93.71
8/07/2025	94.23	94.44	92.92	93.23	555,860	93.17
8/06/2025	93.67	94.62	93.39	94.08	950,689	94.02
8/05/2025	92.99	93.55	92.25	93.30	638,026	93.24
8/04/2025	91.40	93.11	90.53	92.82	824,569	92.76
8/01/2025	90.52	90.52	89.32	90.29	984,817	90.23
7/31/2025	89.87	91.38	89.76	90.54	994,601	90.48
7/30/2025	91.10	91.22	89.82	90.29	709,011	90.23
7/29/2025	91.24	91.76	90.81	91.12	611,215	91.06
7/28/2025	91.43	91.73	90.25	90.40	587,288	90.34
7/25/2025	91.25	91.98	91.25	91.66	436,660	91.60
7/24/2025	91.69	91.92	91.12	91.26	483,172	91.20