UK markets closed

Loews Corporation (0JVI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
75.39-0.31 (-0.41%)
At close: 03:03PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202475.3975.3975.3975.3975.39102
29 Apr 202475.8075.8075.7075.7075.701,052
26 Apr 202476.0176.4275.5175.5475.54431
25 Apr 202476.3376.3376.3376.3376.332
24 Apr 202476.1176.1175.9475.9475.9423
23 Apr 202476.7876.7876.7876.7876.7830
22 Apr 202475.6476.2575.5876.2376.2320,659
19 Apr 202474.4975.3274.4675.3275.32272
18 Apr 202474.2574.2573.7273.7273.72504
17 Apr 202473.0173.6573.0173.3773.37483
16 Apr 202473.5273.5273.2473.2573.25646
15 Apr 202474.7574.7574.0574.2074.201,229
12 Apr 202474.4174.4174.0374.0374.0393
11 Apr 202474.7474.7473.7374.1774.17124
10 Apr 202475.0475.0474.9274.9274.92582
09 Apr 202476.1676.1674.8974.8974.891,394
08 Apr 202476.8576.8576.4476.6176.611,108
05 Apr 202476.5876.6576.5876.6476.6430
04 Apr 202477.5777.5777.5777.5777.57102
03 Apr 202477.3977.5577.3977.5577.5529
02 Apr 202477.7877.7877.3877.3877.3868
28 Mar 202477.3478.5177.3478.5178.51333
27 Mar 202477.5277.5877.5277.5877.5852
26 Mar 202477.0877.1876.9677.1877.1876
25 Mar 202476.9777.3576.7677.2477.2432
22 Mar 202477.5677.5776.6976.6976.691,407
21 Mar 202477.6977.7777.3977.4977.49294
20 Mar 202477.1977.8177.1277.8177.811,565
19 Mar 202477.3477.7077.2977.2977.29312
18 Mar 202477.1577.4676.7677.2577.252,394
15 Mar 202476.1476.3075.3476.2776.27241
14 Mar 202475.6876.1375.4975.9075.902,632
13 Mar 202476.3176.3176.0776.0776.075
12 Mar 202476.0776.1575.9175.9875.981,481
11 Mar 202474.7475.7574.6075.7075.70295
08 Mar 202475.0575.1774.7674.7674.76238
07 Mar 202475.1375.5575.1275.1375.13486
06 Mar 202474.9275.5574.9275.2275.22566
05 Mar 202474.3374.8074.3374.6474.64305
04 Mar 202474.4174.5074.4174.4174.4123
01 Mar 202475.2075.2074.4874.4874.48108
29 Feb 202474.7575.0674.6574.6574.6533,477
28 Feb 202475.4475.4475.2575.2575.25152
27 Feb 202473.8774.2873.8774.2874.286
26 Feb 202475.1075.1074.6674.6774.67260
23 Feb 2024------
22 Feb 202474.3874.4474.2174.4474.44220
21 Feb 202474.3874.3874.1474.1574.15183
20 Feb 202474.1774.3873.7774.3174.31275
20 Feb 20240.0625 Dividend
19 Feb 2024------
16 Feb 202475.2275.2274.5674.8274.82433
15 Feb 202474.0074.8974.0074.8474.84104
14 Feb 202473.3973.4373.0273.0273.02143
13 Feb 202473.4373.4372.6972.8772.87187
12 Feb 202473.1673.2772.8673.2773.27472
09 Feb 202471.8972.1270.8472.1272.12953
08 Feb 202472.3372.3371.7271.7271.72528
07 Feb 202472.5272.9072.4772.6972.69305
06 Feb 202472.8873.0372.8873.0373.03104
05 Feb 202474.8476.6372.3772.4572.451,158
02 Feb 202472.9972.9972.6672.6672.6611
01 Feb 202472.2872.5671.4771.4771.47246
31 Jan 202473.8073.9873.4773.4773.47111
30 Jan 202473.2773.3673.2073.2073.20108
29 Jan 202472.4772.8372.4572.8372.834
26 Jan 202472.9273.1872.9273.1873.18242
25 Jan 202473.0273.0272.6472.6872.6860
24 Jan 2024------
23 Jan 202473.2373.2672.8472.8572.8594
22 Jan 202472.4873.2672.2773.2673.26114
19 Jan 202471.9572.0771.6072.0772.0799
18 Jan 202470.6670.9470.6670.6670.6612
17 Jan 202471.3671.6971.2571.2571.25134
16 Jan 202470.9570.9570.7970.8270.82222
15 Jan 2024------
12 Jan 202471.6871.7671.0471.0471.04418
11 Jan 202470.7770.7770.6470.6470.64134
10 Jan 202471.0771.0770.6470.6670.66916
09 Jan 202471.2671.2670.5570.6570.651,787
08 Jan 202470.8670.8670.7470.7470.74265
05 Jan 202471.0471.2371.0471.1471.14236
04 Jan 202471.0071.1370.9971.1371.13246
03 Jan 202470.9570.9770.5770.6470.64753
02 Jan 202469.8370.1369.8370.1370.13433
29 Dec 202369.5669.5769.2069.2069.2019
28 Dec 202369.4369.5669.4069.5669.56122
27 Dec 202368.7868.9468.7868.9468.9439
22 Dec 202368.7268.7268.7168.7168.7112
21 Dec 202368.0768.0768.0768.0768.071
20 Dec 202368.5368.9968.5368.9968.9911
19 Dec 202368.5368.8168.5368.8168.8116
18 Dec 202368.4168.6368.3768.4368.43856
15 Dec 202368.2668.2667.2167.2167.21596
14 Dec 202370.3370.3368.9368.9368.93424
13 Dec 2023------
12 Dec 202370.1370.1370.1370.1370.138
11 Dec 202369.2469.8469.2469.5769.5747
08 Dec 202369.1769.1768.5168.6468.64193
07 Dec 202368.8468.8468.8468.8468.846
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...