Canada markets closed

Loews Corporation (L)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.40-0.13 (-0.17%)
At close: 04:00PM EDT
79.49 +3.09 (+4.04%)
After hours: 07:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202476.3876.5475.4476.4076.40541,406
May 02, 202476.6776.7976.1176.5376.53566,400
May 01, 202475.2376.8075.2376.2876.281,027,200
Apr 30, 202475.6875.6875.1075.1575.15609,900
Apr 29, 202475.4675.9175.4175.8275.82599,500
Apr 26, 202476.0176.0275.4275.4675.46568,900
Apr 25, 202476.8477.0776.1376.4176.41612,300
Apr 24, 202476.2076.8475.9276.8176.81515,800
Apr 23, 202476.6476.8676.2876.7276.72598,600
Apr 22, 202475.7676.9175.5576.4876.48821,700
Apr 19, 202474.2575.6974.1175.6475.64751,600
Apr 18, 202473.4474.2773.4473.8473.84649,000
Apr 17, 202473.0273.6772.9173.1473.14803,200
Apr 16, 202473.6673.7573.1773.3273.32640,100
Apr 15, 202474.8174.9573.3073.4473.44724,600
Apr 12, 202473.7474.4773.5073.9073.90802,000
Apr 11, 202474.5774.5973.6473.8173.81774,500
Apr 10, 202474.7775.2674.6674.8274.82652,400
Apr 09, 202476.2876.5374.7475.1975.19698,400
Apr 08, 202476.7376.8076.0176.0676.06642,100
Apr 05, 202476.6076.8376.2876.6676.66493,800
Apr 04, 202477.6477.8176.0576.3676.36609,600
Apr 03, 202476.9377.5876.6677.2177.21642,800
Apr 02, 202477.5378.0476.9677.0777.07592,700
Apr 01, 202478.1678.1977.3377.4877.48680,400
Mar 28, 202478.1578.5578.1178.2978.29747,900
Mar 27, 202477.2478.1077.0878.1078.10588,900
Mar 26, 202477.0077.2576.8576.8976.89575,400
Mar 25, 202476.7977.3676.6176.9976.99621,200
Mar 22, 202477.6877.6876.4376.4576.45568,600
Mar 21, 202477.7677.8977.2077.4177.41593,500
Mar 20, 202477.1677.8477.0277.7677.76595,900
Mar 19, 202477.2977.7477.2077.4177.41693,600
Mar 18, 202476.9777.5676.6676.9776.97942,100
Mar 15, 202475.4476.9975.4176.9776.971,901,600
Mar 14, 202475.9176.1875.4876.0176.01741,800
Mar 13, 202476.2576.4075.8276.1576.15783,200
Mar 12, 202476.0176.2475.7176.2176.21618,900
Mar 11, 202474.7876.0074.6876.0076.00789,300
Mar 08, 202475.0475.2374.7374.8474.84659,200
Mar 07, 202475.4375.6774.9075.1075.10584,700
Mar 06, 202474.8075.5474.4375.4775.47746,500
Mar 05, 202474.2374.8474.2374.5874.58666,000
Mar 04, 202474.4374.9874.1474.3574.35599,000
Mar 01, 202475.0775.1874.2774.4374.43644,800
Feb 29, 202475.1675.2774.5975.1375.13926,100
Feb 28, 202474.9975.4974.8375.0675.06686,300
Feb 27, 202474.4175.0373.9874.9974.99937,200
Feb 26, 202475.1275.3374.5174.5474.54722,600
Feb 23, 202474.9675.4174.8775.1975.19483,800
Feb 22, 202474.5074.9974.1574.9174.91746,100
Feb 21, 202474.1674.4573.8374.3274.32925,500
Feb 20, 202474.0074.5573.6873.8773.87890,900
Feb 20, 20240.063 Dividend
Feb 16, 202475.2275.3074.2774.3474.28931,700
Feb 15, 202473.5475.3873.4575.2275.161,206,500
Feb 14, 202473.2973.5673.0073.5273.46996,400
Feb 13, 202473.3973.8572.5073.0272.961,298,500
Feb 12, 202472.9973.5372.6673.1073.04834,300
Feb 09, 202471.7872.7671.6672.7572.69671,400
Feb 08, 202472.4772.5271.5272.0271.961,072,500
Feb 07, 202472.9673.0072.3972.6672.60864,700
Feb 06, 202472.6073.1772.4172.8172.751,400,700
Feb 05, 202474.5975.2472.2872.7972.731,618,100
Feb 02, 202472.5373.2072.4473.0472.98869,200
Feb 01, 202472.2872.5871.4572.3072.241,043,000
Jan 31, 202473.8574.0072.8372.8672.80931,600
Jan 30, 202473.0773.8173.0773.7873.72755,500
Jan 29, 202472.6173.3172.4573.2773.21675,600
Jan 26, 202473.0373.3972.6572.7872.721,194,200
Jan 25, 202473.4573.6472.4972.9872.92898,300
Jan 24, 202473.0673.4472.9873.0973.03494,500
Jan 23, 202473.0573.3972.7572.7572.69513,600
Jan 22, 202472.3573.2972.3373.0572.99798,100
Jan 19, 202471.9572.4771.5872.2072.14832,800
Jan 18, 202470.7171.5470.5971.4971.43511,500
Jan 17, 202470.9971.8870.8070.9470.88486,800
Jan 16, 202470.8371.2070.7171.1071.04720,500
Jan 12, 202471.5071.8470.8271.0871.02464,000
Jan 11, 202470.8771.1270.3671.0070.94440,500
Jan 10, 202470.6771.1070.5270.9770.91476,200
Jan 09, 202471.0471.2170.2370.9970.93461,700
Jan 08, 202471.3171.4170.5171.2671.20532,200
Jan 05, 202470.9071.4970.7771.1971.13683,400
Jan 04, 202470.7271.2270.6870.7070.64657,300
Jan 03, 202470.4971.0370.2370.2770.21709,700
Jan 02, 202469.6570.4869.6470.4670.40774,100
Dec 29, 202369.5669.6969.1969.5969.53611,300
Dec 28, 202369.2469.6469.2469.4769.41409,700
Dec 27, 202368.8169.2568.7669.1869.12432,200
Dec 26, 202368.7069.2268.4968.9968.93416,300
Dec 22, 202368.8069.0268.5868.8068.74436,900
Dec 21, 202368.1068.5667.8568.5268.46489,700
Dec 20, 202368.6569.0868.0368.1168.05783,700
Dec 19, 202368.4369.0468.2068.9068.841,012,700
Dec 18, 202368.3168.6667.9368.5068.441,063,100
Dec 15, 202368.0968.3167.2068.0067.943,219,400
Dec 14, 202370.4370.4368.5568.6968.631,832,500
Dec 13, 202369.9170.4069.7070.3370.271,026,000
Dec 12, 202369.6570.3869.5669.9469.88652,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...