UK markets close in 6 hours 21 minutes

Loews Corporation (L)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.22+1.35 (+2.46%)
At close: 04:00PM EST
56.22 0.00 (0.00%)
After hours: 04:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202155.9456.8155.8856.2256.22833,100
03 Dec 202155.1055.5754.5754.8754.87988,200
02 Dec 202153.9255.6053.5955.0755.07959,500
01 Dec 202154.4355.2253.3953.4353.431,305,700
30 Nov 202154.4355.0253.2553.4653.462,767,500
29 Nov 202155.5855.6854.6255.1155.111,077,300
26 Nov 202154.8655.6354.2555.0755.07888,700
24 Nov 202157.2657.3956.7056.8556.85889,500
23 Nov 202157.0657.7556.9357.4057.40722,400
23 Nov 20210.063 Dividend
22 Nov 202155.6157.2655.6156.7056.64920,500
19 Nov 202156.1756.2654.8255.6355.57957,300
18 Nov 202157.1257.6256.2756.6956.63730,400
17 Nov 202156.6257.4056.4357.1757.11762,600
16 Nov 202156.4456.8956.1856.4856.42941,000
15 Nov 202157.2857.2856.1156.2356.17596,100
12 Nov 202157.5457.5456.5357.0456.98557,000
11 Nov 202157.1357.7356.9857.5657.50630,600
10 Nov 202157.7858.0756.8057.2257.16876,000
09 Nov 202157.6058.1357.3657.6657.60584,300
08 Nov 202157.7359.1957.7058.0257.961,019,600
05 Nov 202157.4957.8456.8857.2257.16707,100
04 Nov 202157.2357.2356.2356.6656.60743,200
03 Nov 202157.1758.0357.1757.3957.33777,600
02 Nov 202157.1757.7256.7557.3957.33915,600
01 Nov 202156.4257.5655.9757.1057.04878,000
29 Oct 202156.4456.7255.8656.0756.01573,000
28 Oct 202155.7656.4255.7256.4156.35435,700
27 Oct 202157.0057.2255.5655.5955.53548,000
26 Oct 202157.7457.7857.2957.3157.25319,300
25 Oct 202157.6757.7757.1157.6657.60500,100
22 Oct 202157.7657.9557.2357.5657.50395,600
21 Oct 202157.7358.1057.0957.5057.44432,500
20 Oct 202157.3058.1157.2258.0858.02405,800
19 Oct 202157.5557.5757.2157.4757.41414,700
18 Oct 202157.2357.4956.8857.0757.01349,900
15 Oct 202157.7357.9457.3557.6257.56488,400
14 Oct 202156.7257.1256.3657.0957.03380,800
13 Oct 202156.7856.7855.4756.1656.10633,600
12 Oct 202156.7457.3056.6556.8956.83452,800
11 Oct 202157.6558.1556.7456.7956.73611,000
08 Oct 202156.8857.4556.7057.4257.36405,200
07 Oct 202157.1057.4356.8556.9356.87602,000
06 Oct 202155.5756.6154.9956.5856.52760,300
05 Oct 202155.3056.4954.9956.2856.221,081,300
04 Oct 202155.3656.0954.8855.0354.97802,800
01 Oct 202154.2755.6454.0755.2755.21838,200
30 Sept 202154.5854.9953.9153.9353.871,075,900
29 Sept 202153.4454.5953.3954.3454.28813,100
28 Sept 202154.1154.5253.3053.3853.32742,300
27 Sept 202153.4954.3153.4953.9253.86625,600
24 Sept 202152.9953.4352.9552.9652.90783,500
23 Sept 202152.7153.5452.6152.9452.88694,800
22 Sept 202152.3952.8252.3252.3752.31692,300
21 Sept 202152.6052.9151.7051.7051.64941,300
20 Sept 202152.0752.4451.3552.2652.201,314,800
17 Sept 202153.5254.1553.0053.0853.025,592,500
16 Sept 202154.0954.2353.5353.6553.59832,200
15 Sept 202153.1654.0553.0253.9753.911,088,600
14 Sept 202154.2354.2353.0353.1853.12905,200
13 Sept 202153.9554.3653.5754.0553.99993,100
10 Sept 202154.9454.9453.4353.4953.431,004,900
09 Sept 202154.8455.5254.5554.5854.52968,100
08 Sept 202155.0055.5354.7155.2355.17666,900
07 Sept 202154.7655.3154.4954.9254.861,199,100
03 Sept 202155.3655.3654.4554.7654.70796,700
02 Sept 202155.6555.9355.3555.4755.41613,600
01 Sept 202155.9755.9755.3055.6655.60977,600
31 Aug 202155.7256.2455.7255.8755.811,648,800
30 Aug 202156.6556.6655.7955.8355.77645,600
27 Aug 202155.7656.5955.5756.5356.47631,800
26 Aug 202156.2756.3155.5755.6055.54718,800
25 Aug 202155.6756.5555.4956.2656.20645,200
24 Aug 202155.7055.8255.4255.5855.52379,000
23 Aug 202155.4655.8155.3955.4755.41526,300
20 Aug 202154.6555.2554.6455.0254.96596,600
19 Aug 202154.0554.9954.0554.6554.59809,300
18 Aug 202155.1755.4854.6454.7054.64530,300
17 Aug 202154.9555.6254.9555.3855.32545,300
17 Aug 20210.063 Dividend
16 Aug 202155.2355.7754.9355.4555.33603,000
13 Aug 202156.3556.4955.6255.6455.52436,500
12 Aug 202156.2756.3355.7656.1556.02535,900
11 Aug 202155.7156.1955.2356.1856.05538,900
10 Aug 202155.0455.9154.8555.5955.47912,800
09 Aug 202154.8055.5354.6155.1054.98655,200
06 Aug 202154.6855.2054.4454.9354.81759,400
05 Aug 202153.4354.2253.1854.0253.90864,800
04 Aug 202153.2153.6752.8553.0152.891,302,600
03 Aug 202153.9454.0752.7853.5853.462,132,900
02 Aug 202153.6954.6053.4253.6553.53812,400
30 Jul 202153.6654.1053.3753.6353.51601,700
29 Jul 202153.8454.0353.2853.8653.74507,900
28 Jul 202154.1354.1352.7553.2553.13609,600
27 Jul 202153.3854.3153.3653.7553.63600,100
26 Jul 202153.5554.2753.5553.9753.85419,900
23 Jul 202153.6854.2853.3653.5753.45581,300
22 Jul 202153.9054.0553.4353.5253.40743,500
21 Jul 202153.9454.7353.8854.1153.99929,800
20 Jul 202151.7053.9851.6953.3353.211,293,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...