Loews Corp (L)

Historical Prices For Loews Corp (L)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	106.82	106.95	105.69	106.31	733,119	106.31
12/01/2025	107.77	108.51	106.31	106.40	897,012	106.40
11/28/2025	108.42	108.58	107.76	107.87	424,327	107.87
11/26/2025	107.75	109.06	107.75	108.26	689,661	108.26
11/25/2025	107.60	108.39	107.18	107.95	868,981	107.89
11/24/2025	106.19	107.49	105.72	107.20	1,503,772	107.14
11/21/2025	105.66	107.18	105.50	106.40	1,194,491	106.34
11/20/2025	105.65	106.50	104.69	104.94	921,336	104.88
11/19/2025	104.79	105.68	104.59	105.30	660,972	105.24
11/18/2025	104.16	105.40	103.69	105.12	801,131	105.06
11/17/2025	104.87	105.30	103.89	104.21	1,200,584	104.15
11/14/2025	104.87	105.12	103.73	104.41	1,187,415	104.35
11/13/2025	103.98	105.11	103.79	104.39	600,944	104.33
11/12/2025	103.45	104.70	103.37	104.04	554,535	103.98
11/11/2025	103.55	103.96	102.74	103.74	502,969	103.68
11/10/2025	102.18	103.49	101.87	103.02	518,157	102.96
11/07/2025	102.03	103.14	101.71	102.59	706,145	102.53
11/06/2025	101.01	102.49	100.97	101.63	593,628	101.57
11/05/2025	100.86	101.81	100.59	100.86	616,628	100.80
11/04/2025	98.18	100.78	98.15	100.64	768,067	100.58
11/03/2025	101.17	102.00	98.21	99.42	899,310	99.36
10/31/2025	99.23	99.87	99.03	99.56	716,070	99.50
10/30/2025	98.13	99.72	98.13	99.53	1,044,928	99.47
10/29/2025	97.89	98.36	97.38	97.80	823,952	97.74
10/28/2025	99.80	99.89	98.27	98.37	749,069	98.31
10/27/2025	100.13	100.42	99.67	100.06	475,805	100.00
10/24/2025	100.04	100.52	99.61	100.05	404,028	99.99
10/23/2025	100.43	100.43	99.39	99.94	558,427	99.88
10/22/2025	99.67	100.25	99.24	100.01	749,297	99.95
10/21/2025	99.26	99.88	99.05	99.44	485,761	99.38
10/20/2025	99.14	99.56	98.27	99.20	568,191	99.14
10/17/2025	98.37	98.92	98.15	98.83	665,630	98.77
10/16/2025	99.23	100.14	97.88	98.17	770,287	98.11
10/15/2025	102.17	102.64	100.21	100.31	964,521	100.25
10/14/2025	101.75	102.73	101.26	102.62	592,636	102.56
10/13/2025	100.75	101.79	100.34	101.33	876,552	101.27
10/10/2025	102.69	102.70	100.75	100.86	1,050,164	100.80
10/09/2025	103.23	103.52	101.93	102.24	606,707	102.18
10/08/2025	103.20	103.47	102.55	103.05	415,020	102.99
10/07/2025	102.37	103.19	101.82	102.99	945,306	102.93
10/06/2025	101.67	102.84	101.67	102.37	566,155	102.31
10/03/2025	101.24	102.41	101.24	101.68	899,462	101.62
10/02/2025	99.47	101.79	99.47	101.67	867,136	101.61
10/01/2025	99.91	100.48	99.69	100.15	719,881	100.09
9/30/2025	99.71	100.70	99.62	100.39	671,678	100.33
9/29/2025	100.36	100.53	99.08	99.67	759,950	99.61
9/26/2025	99.65	100.56	99.65	100.30	704,470	100.24
9/25/2025	99.32	100.05	98.76	99.02	865,279	98.96
9/24/2025	97.82	99.38	97.82	99.26	789,401	99.20
9/23/2025	97.06	98.37	97.00	98.00	1,110,901	97.94
9/22/2025	96.35	97.44	96.17	97.24	911,879	97.18
9/19/2025	97.38	97.38	96.51	96.69	2,314,098	96.63
9/18/2025	96.28	97.49	95.95	97.04	971,261	96.98
9/17/2025	96.12	97.23	96.12	96.79	798,865	96.73
9/16/2025	96.94	97.09	95.71	95.89	829,421	95.83
9/15/2025	97.64	97.83	96.79	96.92	635,514	96.86
9/12/2025	97.75	98.33	97.44	97.65	770,615	97.59
9/11/2025	96.03	98.18	95.96	98.05	579,772	97.99
9/10/2025	95.54	96.15	95.29	96.12	714,827	96.06
9/09/2025	95.76	96.36	95.76	95.91	586,729	95.85
9/08/2025	96.33	96.33	95.10	96.02	898,343	95.96
9/05/2025	97.47	97.77	96.08	96.64	770,458	96.58
9/04/2025	97.45	97.75	97.13	97.53	506,087	97.47
9/03/2025	95.77	96.96	95.70	96.88	700,279	96.82