Skip to main content

Loews Corp (NY: L )

77.48 +0.99 (+1.29%)
Streaming Delayed Price Updated: 10:47 AM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 78.89 78.89 76.34 76.49 689,203 -2.79(-3.52%)
Oct 04, 2024 78.42 79.40 78.42 79.28 566,856 +1.13(+1.45%)
Oct 03, 2024 78.52 78.81 77.96 78.15 560,409 -0.47(-0.60%)
Oct 02, 2024 79.44 79.75 78.50 78.62 750,170 -0.68(-0.86%)
Oct 01, 2024 78.98 79.84 78.85 79.30 1,125,802 +0.25(+0.32%)
Sep 30, 2024 78.97 79.20 78.00 79.05 1,114,228 +0.15(+0.19%)
Sep 27, 2024 78.84 79.30 78.61 78.90 877,506 +0.21(+0.27%)
Sep 26, 2024 78.01 78.92 77.79 78.69 667,921 +0.63(+0.81%)
Sep 25, 2024 78.48 78.66 77.96 78.06 689,553 -0.10(-0.13%)
Sep 24, 2024 78.56 78.74 77.76 78.16 620,443 -0.51(-0.65%)
Sep 23, 2024 78.61 78.94 78.35 78.67 494,869 +0.13(+0.17%)
Sep 20, 2024 78.90 79.09 78.26 78.54 1,237,196 -0.71(-0.90%)
Sep 19, 2024 79.75 79.89 78.80 79.25 618,180 +0.05(+0.06%)
Sep 18, 2024 79.33 79.82 79.02 79.20 451,992 -0.09(-0.11%)
Sep 17, 2024 78.85 79.70 78.68 79.29 475,165 +0.45(+0.57%)
Sep 16, 2024 78.96 79.44 78.55 78.84 507,676 +0.50(+0.64%)
Sep 13, 2024 78.37 78.94 78.11 78.34 563,530 +0.27(+0.35%)
Sep 12, 2024 77.70 78.17 77.20 78.07 607,234 +0.35(+0.45%)
Sep 11, 2024 79.22 79.22 76.96 77.72 750,206 -1.74(-2.19%)
Sep 10, 2024 80.70 80.87 79.27 79.46 620,438 -1.02(-1.27%)
Sep 09, 2024 79.88 81.25 79.70 80.48 868,163 +1.09(+1.37%)
Sep 06, 2024 80.62 81.10 79.35 79.39 965,784 -1.51(-1.87%)
Sep 05, 2024 82.33 82.33 80.43 80.90 762,587 -1.06(-1.29%)
Sep 04, 2024 82.38 82.63 81.47 81.96 760,972 +0.14(+0.17%)
Sep 03, 2024 81.46 82.34 81.36 81.82 1,041,830 -0.12(-0.15%)
Aug 30, 2024 81.80 82.10 81.44 81.94 1,104,533 +0.26(+0.32%)
Aug 29, 2024 81.45 81.92 80.54 81.68 532,793 +0.39(+0.48%)
Aug 28, 2024 80.79 81.81 80.66 81.29 464,302 +0.62(+0.77%)
Aug 27, 2024 80.62 81.03 80.33 80.67 320,560 +0.22(+0.27%)
Aug 26, 2024 80.58 81.51 80.29 80.45 509,843 +0.10(+0.12%)
Aug 23, 2024 79.85 80.62 79.61 80.35 360,014 +0.92(+1.16%)
Aug 22, 2024 79.04 79.55 78.91 79.43 313,048 +0.35(+0.44%)
Aug 21, 2024 79.15 79.15 78.42 79.08 455,287 +0.23(+0.30%)
Aug 20, 2024 79.20 79.22 78.72 78.85 406,250 -0.46(-0.58%)
Aug 19, 2024 78.89 79.67 78.89 79.31 585,865 +0.40(+0.51%)
Aug 16, 2024 78.43 78.98 78.18 78.91 608,571 +0.60(+0.77%)
Aug 15, 2024 78.15 78.55 77.79 78.31 403,835 +0.71(+0.91%)
Aug 14, 2024 77.16 77.68 77.11 77.60 636,398 +0.60(+0.78%)
Aug 13, 2024 77.28 77.28 76.26 77.00 420,405 +0.13(+0.17%)
Aug 12, 2024 78.05 78.05 76.76 76.87 450,582 -0.95(-1.22%)
Aug 09, 2024 77.39 77.95 76.83 77.82 466,845 +0.44(+0.57%)
Aug 08, 2024 76.22 77.49 76.22 77.38 538,276 +1.17(+1.53%)
Aug 07, 2024 76.82 77.51 76.15 76.21 855,472 -0.13(-0.17%)
Aug 06, 2024 76.07 77.39 76.01 76.34 679,433 +0.40(+0.53%)
Aug 05, 2024 78.05 78.44 75.40 75.94 1,314,492 -2.69(-3.42%)
Aug 02, 2024 78.71 79.45 77.55 78.63 575,355 -0.51(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.