UK markets closed

Loews Corporation (L)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.30+0.04 (+0.07%)
As of 12:51PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202259.1959.8358.8559.3059.30226,531
30 Jun 202258.3759.6558.2059.2659.26914,500
29 Jun 202259.7559.7858.9859.0459.04496,000
28 Jun 202260.3760.8059.4859.5359.53624,300
27 Jun 202259.9660.2459.4659.7959.79753,000
24 Jun 202258.4059.9058.4059.7759.771,645,600
23 Jun 202258.3458.8857.4958.0258.02703,900
22 Jun 202257.5758.9457.5758.4158.411,115,000
21 Jun 202258.7158.9557.8958.4958.491,305,500
17 Jun 202257.2857.9156.7357.5457.542,174,000
16 Jun 202257.8658.2256.6856.9056.901,318,200
15 Jun 202259.1559.7458.5358.9158.911,373,400
14 Jun 202258.5159.3358.3458.5458.541,109,100
13 Jun 202259.2659.8758.0058.3158.311,086,200
10 Jun 202260.2561.0160.2560.3460.341,219,700
09 Jun 202263.3763.4661.5461.5761.57675,300
08 Jun 202264.2264.2963.4063.4163.41687,100
07 Jun 202264.2064.8963.7964.8564.851,200,900
06 Jun 202265.2165.5264.3064.4964.49777,800
03 Jun 202264.8465.1964.5364.7464.74503,000
02 Jun 202264.9365.3863.9265.3765.37577,700
01 Jun 202265.4865.7963.6564.7564.75741,300
31 May 202265.5166.3464.9365.4965.491,985,800
27 May 202264.8965.9564.7365.9365.93910,300
26 May 202264.8765.0764.6864.7864.78695,700
25 May 202263.4964.3063.4964.2064.201,487,200
24 May 202263.9364.1662.5863.9363.93909,500
24 May 20220.063 Dividend
23 May 202263.8964.4563.3964.1064.041,277,700
20 May 202263.2463.6661.9562.7962.733,710,800
19 May 202262.7163.3361.6262.9462.881,253,300
18 May 202264.4864.6563.2863.4663.40949,900
17 May 202263.8064.8963.7664.8064.741,304,100
16 May 202263.1563.8962.9063.1063.041,089,900
13 May 202262.4263.4162.3963.1563.09691,300
12 May 202262.3462.6460.9661.9461.881,040,500
11 May 202262.9163.8862.3162.3862.32883,200
10 May 202263.4564.2262.2862.7362.671,022,700
09 May 202264.0564.5362.8163.0863.02825,500
06 May 202263.7264.7763.2364.4464.38917,200
05 May 202264.2564.7163.1263.7663.70604,900
04 May 202263.0664.8962.9764.8564.79645,000
03 May 202262.0763.2561.6762.7962.731,143,700
02 May 202262.9363.0560.4561.5761.511,123,200
29 Apr 202264.1364.4562.6062.8462.781,140,700
28 Apr 202264.5864.7363.7364.5864.52864,700
27 Apr 202263.7564.7463.3964.1164.05581,100
26 Apr 202264.1964.9063.4263.4463.38615,700
25 Apr 202264.2164.8362.9264.6864.62990,200
22 Apr 202266.2766.4064.6864.7164.65849,800
21 Apr 202267.5068.2066.6066.6666.59995,100
20 Apr 202266.0067.4565.8367.3667.291,287,300
19 Apr 202265.5865.8864.9865.6865.62865,800
18 Apr 202264.7865.6864.7865.5065.44690,000
14 Apr 202264.8365.4264.8365.1565.09540,200
13 Apr 202264.3064.9364.0164.7664.70629,100
12 Apr 202264.6565.2564.2964.5164.45555,800
11 Apr 202264.4465.1564.4464.6664.60523,500
08 Apr 202263.7664.6363.5964.4364.37682,900
07 Apr 202264.1164.1162.7763.5663.501,087,800
06 Apr 202263.1763.9462.9663.3663.30887,100
05 Apr 202263.8664.5163.1163.3063.241,131,900
04 Apr 202265.0065.1763.7763.8663.80682,100
01 Apr 202265.6965.7764.9365.2665.20638,700
31 Mar 202265.3665.9564.7864.8264.76807,100
30 Mar 202265.8165.9165.1565.5365.47446,300
29 Mar 202266.0066.0065.1265.6265.56625,800
28 Mar 202265.2365.4764.6265.3465.28745,900
25 Mar 202264.6565.5364.5065.5065.441,052,700
24 Mar 202264.1064.7763.9464.6164.55740,900
23 Mar 202264.3964.6163.8963.9063.84466,000
22 Mar 202264.2064.9064.0364.5364.47800,800
21 Mar 202263.6664.0463.2263.9963.931,001,600
18 Mar 202263.7263.7262.3963.2663.202,788,300
17 Mar 202262.8963.8062.4863.8063.74980,900
16 Mar 202262.8063.3462.3063.3163.251,526,200
15 Mar 202262.1362.6961.6862.6762.61922,300
14 Mar 202261.9062.3061.2061.6761.61715,900
11 Mar 202261.2361.8760.7660.8860.82648,400
10 Mar 202260.3661.2060.3660.9060.84961,600
09 Mar 202261.4662.3460.9961.0360.97900,200
08 Mar 202260.4461.2059.7660.0660.001,118,800
07 Mar 202260.2960.6959.6759.6859.621,012,700
04 Mar 202260.1261.0059.9460.8860.82658,900
03 Mar 202261.5161.9161.0161.5461.48419,800
02 Mar 202260.4361.8860.3861.4961.43695,300
01 Mar 202261.0261.2359.4859.7159.65968,700
28 Feb 202260.0261.4960.0261.3461.28963,600
25 Feb 202259.6561.9359.6461.8361.771,064,300
24 Feb 202258.5359.1257.5659.0058.941,050,800
23 Feb 202261.3461.6359.9560.1560.09675,800
22 Feb 202261.6561.7660.5961.0160.95663,300
22 Feb 20220.063 Dividend
18 Feb 202260.7761.9160.6861.6061.48763,500
17 Feb 202261.4461.7460.8561.0060.88575,500
16 Feb 202261.2062.1460.6962.0661.94681,400
15 Feb 202261.5862.0261.1661.4561.33631,000
14 Feb 202261.8962.0660.4761.1361.011,007,700
11 Feb 202261.9162.7361.3861.6461.521,013,200
10 Feb 202261.0162.4561.0162.1061.981,162,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...