Loews Corp (L)

Historical Prices For Loews Corp (L)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	89.15	89.31	82.75	83.12	1,260,053	83.12
4/03/2025	90.52	91.98	90.33	91.11	802,397	91.11
4/02/2025	91.28	92.30	91.00	92.03	676,511	92.03
4/01/2025	91.82	92.42	91.03	92.09	653,931	92.09
3/31/2025	90.54	92.35	90.25	91.91	883,045	91.91
3/28/2025	91.78	92.13	90.27	90.64	567,651	90.64
3/27/2025	90.82	91.75	89.94	91.40	574,609	91.40
3/26/2025	89.74	90.89	89.59	90.51	676,849	90.51
3/25/2025	88.75	89.67	88.32	89.19	832,555	89.19
3/24/2025	87.91	88.55	87.24	88.51	766,253	88.51
3/21/2025	87.75	88.66	86.91	87.25	2,713,488	87.25
3/20/2025	87.43	88.62	87.39	88.18	941,141	88.18
3/19/2025	87.06	88.03	86.60	87.80	919,947	87.80
3/18/2025	87.59	87.78	86.69	86.94	643,614	86.94
3/17/2025	86.04	87.73	86.04	87.42	550,893	87.42
3/14/2025	84.95	86.63	84.76	86.42	708,501	86.42
3/13/2025	84.22	85.35	84.22	84.75	761,750	84.75
3/12/2025	84.31	84.84	83.21	83.99	739,770	83.99
3/11/2025	84.80	85.16	84.05	84.53	886,365	84.53
3/10/2025	84.86	85.96	84.44	84.94	848,514	84.94
3/07/2025	84.86	85.80	84.56	85.34	632,712	85.34
3/06/2025	84.92	85.33	83.82	84.88	799,356	84.88
3/05/2025	84.97	85.98	84.43	85.34	663,923	85.34
3/04/2025	86.92	87.31	84.99	85.07	806,811	85.07
3/03/2025	86.89	88.00	86.42	87.15	714,624	87.15
2/28/2025	86.36	86.79	85.45	86.67	1,075,988	86.67
2/27/2025	84.38	85.99	84.38	85.79	429,884	85.79
2/26/2025	85.00	85.42	83.92	84.20	503,330	84.20
2/25/2025	85.01	85.27	84.36	84.99	689,771	84.93
2/24/2025	83.16	84.83	83.16	84.38	549,925	84.32
2/21/2025	82.99	83.39	82.17	82.76	916,724	82.70
2/20/2025	82.87	83.33	81.95	82.98	750,951	82.92
2/19/2025	82.77	83.83	82.59	83.25	757,939	83.19
2/18/2025	83.23	83.93	82.57	83.44	1,317,918	83.38
2/14/2025	84.06	84.83	82.87	83.01	736,566	82.95
2/13/2025	83.07	84.23	82.72	84.12	1,009,667	84.06
2/12/2025	84.28	84.46	82.65	83.00	1,004,988	82.94
2/11/2025	85.64	85.64	84.07	84.85	654,804	84.79
2/10/2025	85.89	88.29	85.16	85.94	1,111,551	85.88
2/07/2025	86.72	87.01	86.11	86.77	793,843	86.71
2/06/2025	86.89	87.26	85.89	86.81	621,074	86.75
2/05/2025	86.36	86.45	85.51	86.28	444,818	86.22
2/04/2025	85.49	86.52	85.36	85.74	540,240	85.68
2/03/2025	84.44	85.58	83.39	85.33	683,728	85.27
1/31/2025	85.78	86.41	85.19	85.45	878,461	85.39
1/30/2025	86.57	86.69	85.59	86.18	474,674	86.12
1/29/2025	85.36	86.96	85.36	86.02	495,474	85.96
1/28/2025	86.42	86.93	85.55	85.75	544,615	85.69
1/27/2025	85.62	86.54	85.22	86.39	632,517	86.33
1/24/2025	83.88	84.94	83.88	84.88	519,561	84.82
1/23/2025	84.42	84.90	83.85	83.93	688,488	83.87
1/22/2025	86.38	86.42	84.17	84.48	635,068	84.42
1/21/2025	86.38	87.36	86.22	86.29	608,550	86.23
1/17/2025	86.35	86.70	86.02	86.25	553,975	86.19
1/16/2025	84.94	86.29	84.73	86.08	532,631	86.02
1/15/2025	84.67	84.96	84.21	84.80	837,401	84.74
1/14/2025	82.30	83.55	81.87	83.43	587,116	83.37
1/13/2025	80.72	82.22	80.51	82.08	751,254	82.02
1/10/2025	82.42	82.88	80.79	81.13	860,989	81.07
1/08/2025	83.10	83.74	82.40	83.53	671,815	83.47
1/07/2025	82.60	83.75	82.15	82.95	791,589	82.89
1/06/2025	84.33	84.57	82.27	82.37	869,264	82.31