Loews CorporationLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $110.06 | $112.31 | $109.59 | $112.19 | 680,970 |
| 2/27/2026 | $109.63 | $110.50 | $108.83 | $110.02 | 1.12M |
| 2/26/2026 | $109.88 | $110.81 | $109.27 | $109.43 | 750,223 |
| 2/25/2026 | $109.52 | $110.12 | $107.92 | $109.45 | 645,850 |
| 2/24/2026 | $108.41 | $109.43 | $107.88 | $109.34 | 757,120 |
| 2/23/2026 | $110.06 | $110.83 | $108.26 | $108.71 | 602,600 |
| 2/20/2026 | $108.73 | $109.82 | $107.84 | $109.77 | 586,000 |
| 2/19/2026 | $108.57 | $109.47 | $108.01 | $108.35 | 458,756 |
| 2/18/2026 | $110.38 | $110.56 | $108.48 | $108.66 | 781,600 |
| 2/17/2026 | $109.62 | $110.67 | $109.25 | $110.49 | 770,722 |
| 2/13/2026 | $109.64 | $109.94 | $108.48 | $108.78 | 739,708 |
| 2/12/2026 | $111.20 | $111.55 | $109.99 | $110.01 | 1.07M |
| 2/11/2026 | $109.73 | $110.36 | $108.11 | $110.17 | 686,000 |
| 2/10/2026 | $109.59 | $111.60 | $109.16 | $109.96 | 780,628 |
| 2/9/2026 | $112.80 | $114.90 | $109.99 | $110.90 | 1.25M |
| 2/6/2026 | $111.64 | $112.70 | $111.09 | $111.27 | 702,684 |
| 2/5/2026 | $109.77 | $111.61 | $109.77 | $110.89 | 874,664 |
| 2/4/2026 | $107.85 | $110.17 | $107.85 | $109.43 | 1.16M |
| 2/3/2026 | $105.58 | $107.41 | $104.93 | $107.41 | 711,700 |
| 2/2/2026 | $105.58 | $106.50 | $104.82 | $105.78 | 743,513 |
| 1/30/2026 | $104.51 | $105.66 | $103.68 | $105.57 | 682,200 |
| 1/29/2026 | $103.49 | $104.68 | $103.11 | $104.68 | 689,300 |
| 1/28/2026 | $101.84 | $103.19 | $101.84 | $102.81 | 523,500 |
| 1/27/2026 | $102.67 | $102.92 | $101.92 | $102.30 | 542,900 |
| 1/26/2026 | $102.30 | $103.49 | $102.11 | $102.68 | 567,414 |
| 1/23/2026 | $102.26 | $102.44 | $101.08 | $101.86 | 677,129 |
| 1/22/2026 | $102.14 | $102.46 | $101.49 | $102.40 | 734,539 |
| 1/21/2026 | $102.65 | $103.40 | $101.57 | $102.38 | 731,714 |
| 1/20/2026 | $102.09 | $103.33 | $102.00 | $102.30 | 940,208 |
| 1/16/2026 | $102.90 | $103.29 | $101.89 | $102.49 | 1.12M |
| 1/15/2026 | $103.74 | $104.58 | $102.68 | $103.16 | 623,403 |
| 1/14/2026 | $102.83 | $104.23 | $102.83 | $103.60 | 942,200 |
| 1/13/2026 | $104.58 | $104.61 | $102.48 | $102.77 | 604,400 |
| 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 |