Loews CorporationLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $104.58 | $104.61 | $102.48 | $102.77 | 593,184 |
| 1/12/2026 | $104.51 | $105.11 | $103.84 | $104.52 | 787,840 |
| 1/9/2026 | $105.19 | $105.83 | $104.58 | $104.58 | 590,800 |
| 1/8/2026 | $105.54 | $106.91 | $105.04 | $105.49 | 695,635 |
| 1/7/2026 | $105.02 | $105.65 | $104.68 | $105.45 | 652,400 |
| 1/6/2026 | $105.03 | $105.49 | $103.26 | $105.19 | 842,900 |
| 1/5/2026 | $104.10 | $106.16 | $104.08 | $105.67 | 521,011 |
| 1/2/2026 | $105.00 | $105.00 | $103.84 | $104.66 | 583,351 |
| 12/31/2025 | $106.19 | $106.24 | $105.30 | $105.31 | 636,500 |
| 12/30/2025 | $106.19 | $106.41 | $105.97 | $106.19 | 368,400 |
| 12/29/2025 | $106.66 | $106.73 | $105.90 | $106.24 | 574,349 |
| 12/26/2025 | $107.30 | $107.55 | $106.10 | $106.40 | 349,937 |
| 12/24/2025 | $107.27 | $107.63 | $106.95 | $107.33 | 323,547 |
| 12/23/2025 | $108.36 | $108.39 | $107.31 | $107.51 | 679,456 |
| 12/22/2025 | $106.60 | $108.18 | $106.17 | $108.08 | 673,400 |
| 12/19/2025 | $105.77 | $106.64 | $105.77 | $106.58 | 1.65M |
| 12/18/2025 | $105.71 | $106.30 | $105.21 | $105.86 | 813,000 |
| 12/17/2025 | $103.99 | $106.22 | $103.79 | $106.04 | 892,300 |
| 12/16/2025 | $105.51 | $105.84 | $103.53 | $103.96 | 981,632 |
| 12/15/2025 | $104.71 | $105.50 | $104.30 | $105.41 | 883,900 |
| 12/12/2025 | $105.13 | $105.19 | $103.98 | $104.31 | 634,500 |
| 12/11/2025 | $102.90 | $105.12 | $102.83 | $104.65 | 1.11M |
| 12/10/2025 | $102.47 | $103.00 | $102.12 | $102.61 | 1.45M |
| 12/9/2025 | $101.58 | $102.93 | $101.58 | $102.56 | 1.04M |
| 12/8/2025 | $102.91 | $102.91 | $101.14 | $101.41 | 1.26M |
| 12/5/2025 | $104.59 | $104.59 | $102.62 | $102.82 | 870,535 |
| 12/4/2025 | $105.72 | $106.19 | $104.28 | $104.49 | 918,300 |
| 12/3/2025 | $106.49 | $106.80 | $105.05 | $105.75 | 755,116 |
| 12/2/2025 | $106.82 | $106.95 | $105.69 | $106.31 | 733,119 |
| 12/1/2025 | $107.77 | $108.51 | $106.31 | $106.40 | 897,028 |
| 11/28/2025 | $108.42 | $108.58 | $107.76 | $107.87 | 424,327 |
| 11/26/2025 | $107.75 | $109.06 | $107.75 | $108.26 | 689,700 |
| 11/25/2025 | $107.60 | $108.39 | $107.18 | $107.95 | 869,000 |
| 11/24/2025 | $106.19 | $107.49 | $105.72 | $107.20 | 1.51M |
| 11/21/2025 | $105.66 | $107.18 | $105.50 | $106.40 | 1.19M |
| 11/20/2025 | $105.65 | $106.50 | $104.69 | $104.94 | 921,433 |
| 11/19/2025 | $104.79 | $105.68 | $104.59 | $105.30 | 661,022 |
| 11/18/2025 | $104.16 | $105.40 | $103.69 | $105.12 | 801,132 |
| 11/17/2025 | $104.87 | $105.30 | $103.89 | $104.21 | 1.20M |
| 11/14/2025 | $104.87 | $105.12 | $103.74 | $104.41 | 1.19M |
| 11/13/2025 | $103.98 | $105.11 | $103.79 | $104.39 | 600,944 |
| 11/12/2025 | $103.45 | $104.70 | $103.37 | $104.04 | 554,535 |
| 11/11/2025 | $103.55 | $103.96 | $102.74 | $103.74 | 503,069 |
| 11/10/2025 | $102.18 | $103.49 | $101.87 | $103.02 | 518,200 |
| 11/7/2025 | $102.03 | $103.14 | $101.71 | $102.59 | 706,145 |
| 11/6/2025 | $101.01 | $102.49 | $100.98 | $101.63 | 594,528 |
| 11/5/2025 | $100.86 | $101.82 | $100.59 | $100.86 | 616,628 |
| 11/4/2025 | $98.18 | $100.78 | $98.15 | $100.64 | 768,109 |
| 11/3/2025 | $101.17 | $102.00 | $98.21 | $99.42 | 899,313 |
| 10/31/2025 | $99.23 | $99.87 | $99.04 | $99.56 | 716,100 |
| 10/30/2025 | $98.13 | $99.72 | $98.13 | $99.53 | 1.04M |
| 10/29/2025 | $97.89 | $98.36 | $97.38 | $97.80 | 823,952 |
| 10/28/2025 | $99.80 | $99.89 | $98.27 | $98.37 | 749,100 |
| 10/27/2025 | $100.13 | $100.42 | $99.67 | $100.06 | 475,805 |
| 10/24/2025 | $100.04 | $100.52 | $99.61 | $100.05 | 404,028 |
| 10/23/2025 | $100.43 | $100.43 | $99.39 | $99.94 | 558,427 |
| 10/22/2025 | $99.67 | $100.25 | $99.24 | $100.01 | 749,300 |
| 10/21/2025 | $99.26 | $99.88 | $99.05 | $99.44 | 485,800 |
| 10/20/2025 | $99.14 | $99.56 | $98.27 | $99.20 | 568,200 |
| 10/17/2025 | $98.37 | $98.92 | $98.15 | $98.83 | 665,629 |
| 10/16/2025 | $99.23 | $100.15 | $97.88 | $98.17 | 770,300 |