Loews Corp (L)

Historical Prices For Loews Corp (L)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	96.61	96.82	95.61	96.22	724,150	96.22
8/29/2025	96.85	97.35	96.49	96.80	556,233	96.80
8/28/2025	96.42	96.59	95.84	96.52	617,565	96.52
8/27/2025	95.89	96.73	95.78	96.37	617,196	96.37
8/26/2025	95.34	95.90	95.11	95.90	1,637,573	95.90
8/25/2025	96.04	96.24	95.46	95.65	634,712	95.65
8/22/2025	96.91	97.41	96.02	96.30	766,076	96.30
8/21/2025	96.50	97.08	96.28	96.36	830,902	96.36
8/20/2025	96.25	97.13	96.12	96.70	869,419	96.70
8/19/2025	94.53	96.00	94.53	95.95	750,884	95.89
8/18/2025	95.01	95.08	94.36	94.59	853,200	94.53
8/15/2025	95.85	96.10	94.97	95.00	947,339	94.94
8/14/2025	95.42	95.79	94.86	95.58	647,427	95.52
8/13/2025	94.44	95.57	94.31	95.41	632,187	95.35
8/12/2025	94.11	94.49	93.73	94.32	543,055	94.26
8/11/2025	93.96	94.23	93.25	93.68	673,234	93.62
8/08/2025	93.80	94.24	93.35	93.77	536,605	93.71
8/07/2025	94.23	94.44	92.92	93.23	555,860	93.17
8/06/2025	93.67	94.62	93.39	94.08	950,689	94.02
8/05/2025	92.99	93.55	92.25	93.30	638,026	93.24
8/04/2025	91.40	93.11	90.53	92.82	824,569	92.76
8/01/2025	90.52	90.52	89.32	90.29	984,817	90.23
7/31/2025	89.87	91.38	89.76	90.54	994,601	90.48
7/30/2025	91.10	91.22	89.82	90.29	709,011	90.23
7/29/2025	91.24	91.76	90.81	91.12	611,215	91.06
7/28/2025	91.43	91.73	90.25	90.40	587,288	90.34
7/25/2025	91.25	91.98	91.25	91.66	436,660	91.60
7/24/2025	91.69	91.92	91.12	91.26	483,172	91.20
7/23/2025	92.43	92.64	91.29	92.01	528,854	91.95
7/22/2025	91.51	92.30	91.04	92.02	1,653,565	91.96
7/21/2025	92.77	93.12	91.23	91.32	537,554	91.26
7/18/2025	92.30	93.23	92.09	92.38	950,767	92.32
7/17/2025	90.76	92.37	90.72	92.18	827,032	92.12
7/16/2025	90.23	91.02	89.93	90.94	809,487	90.88
7/15/2025	91.12	91.50	89.81	89.82	790,586	89.76
7/14/2025	90.29	91.69	90.25	91.63	746,524	91.57
7/11/2025	89.96	90.94	89.77	90.59	862,231	90.53
7/10/2025	90.35	90.87	89.92	90.50	989,958	90.44
7/09/2025	91.90	91.90	90.86	90.97	913,494	90.91
7/08/2025	91.02	92.29	90.95	91.67	857,822	91.61
7/07/2025	92.17	92.85	91.13	91.45	924,179	91.39
7/03/2025	91.37	92.60	91.37	92.39	500,770	92.33
7/02/2025	92.14	92.20	89.42	91.34	898,586	91.28
7/01/2025	91.48	92.49	91.23	92.32	890,139	92.26
6/30/2025	90.37	91.89	90.20	91.66	1,027,275	91.60
6/27/2025	89.89	90.75	89.46	90.40	1,298,744	90.34
6/26/2025	89.35	90.14	89.20	90.04	750,388	89.98
6/25/2025	89.74	89.74	88.76	88.90	718,712	88.84
6/24/2025	90.80	90.90	89.83	89.98	808,007	89.92
6/23/2025	89.26	90.72	88.77	90.67	897,227	90.61
6/20/2025	88.61	89.38	88.36	89.16	2,111,160	89.10
6/18/2025	88.27	88.94	88.11	88.33	1,301,813	88.27
6/17/2025	88.13	88.77	87.83	88.27	1,202,827	88.21
6/16/2025	89.05	89.48	88.44	88.60	797,583	88.54
6/13/2025	88.91	89.08	88.20	88.66	783,114	88.60
6/12/2025	88.18	89.29	88.17	89.18	622,578	89.12
6/11/2025	87.96	88.92	87.68	88.55	799,135	88.49
6/10/2025	87.95	88.71	87.64	88.15	878,185	88.09
6/09/2025	89.15	89.58	86.77	88.36	932,961	88.30
6/06/2025	89.37	89.53	88.49	89.14	423,171	89.08
6/05/2025	88.11	88.77	87.73	88.61	724,768	88.55
6/04/2025	89.60	89.77	88.13	88.21	791,329	88.15
6/03/2025	89.26	89.79	87.86	89.62	594,026	89.56