UK Markets closed

Loews Corporation (L)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.79-0.15 (-0.24%)
At close: 04:00PM EDT
62.79 0.00 (0.00%)
After hours: 06:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202263.2463.6661.9562.7962.793,710,800
19 May 202262.7163.3361.6262.9462.941,253,300
18 May 202264.4864.6563.2863.4663.46949,900
17 May 202263.8064.8963.7664.8064.801,304,100
16 May 202263.1563.8962.9063.1063.101,089,900
13 May 202262.4263.4162.3963.1563.15691,300
12 May 202262.3462.6460.9661.9461.941,040,500
11 May 202262.9163.8862.3162.3862.38883,200
10 May 202263.4564.2262.2862.7362.731,022,700
09 May 202264.0564.5362.8163.0863.08825,500
06 May 202263.7264.7763.2364.4464.44917,200
05 May 202264.2564.7163.1263.7663.76604,900
04 May 202263.0664.8962.9764.8564.85645,000
03 May 202262.0763.2561.6762.7962.791,143,700
02 May 202262.9363.0560.4561.5761.571,123,200
29 Apr 202264.1364.4562.6062.8462.841,140,700
28 Apr 202264.5864.7363.7364.5864.58864,700
27 Apr 202263.7564.7463.3964.1164.11581,100
26 Apr 202264.1964.9063.4263.4463.44615,700
25 Apr 202264.2164.8362.9264.6864.68990,200
22 Apr 202266.2766.4064.6864.7164.71849,800
21 Apr 202267.5068.2066.6066.6666.66995,100
20 Apr 202266.0067.4565.8367.3667.361,287,300
19 Apr 202265.5865.8864.9865.6865.68865,800
18 Apr 202264.7865.6864.7865.5065.50690,000
14 Apr 202264.8365.4264.8365.1565.15540,200
13 Apr 202264.3064.9364.0164.7664.76629,100
12 Apr 202264.6565.2564.2964.5164.51555,800
11 Apr 202264.4465.1564.4464.6664.66523,500
08 Apr 202263.7664.6363.5964.4364.43682,900
07 Apr 202264.1164.1162.7763.5663.561,087,800
06 Apr 202263.1763.9462.9663.3663.36887,100
05 Apr 202263.8664.5163.1163.3063.301,131,900
04 Apr 202265.0065.1763.7763.8663.86682,100
01 Apr 202265.6965.7764.9365.2665.26638,700
31 Mar 202265.3665.9564.7864.8264.82807,100
30 Mar 202265.8165.9165.1565.5365.53446,300
29 Mar 202266.0066.0065.1265.6265.62625,800
28 Mar 202265.2365.4764.6265.3465.34745,900
25 Mar 202264.6565.5364.5065.5065.501,052,700
24 Mar 202264.1064.7763.9464.6164.61740,900
23 Mar 202264.3964.6163.8963.9063.90466,000
22 Mar 202264.2064.9064.0364.5364.53800,800
21 Mar 202263.6664.0463.2263.9963.991,001,600
18 Mar 202263.7263.7262.3963.2663.262,788,300
17 Mar 202262.8963.8062.4863.8063.80980,900
16 Mar 202262.8063.3462.3063.3163.311,526,200
15 Mar 202262.1362.6961.6862.6762.67922,300
14 Mar 202261.9062.3061.2061.6761.67715,900
11 Mar 202261.2361.8760.7660.8860.88648,400
10 Mar 202260.3661.2060.3660.9060.90961,600
09 Mar 202261.4662.3460.9961.0361.03900,200
08 Mar 202260.4461.2059.7660.0660.061,118,800
07 Mar 202260.2960.6959.6759.6859.681,012,700
04 Mar 202260.1261.0059.9460.8860.88658,900
03 Mar 202261.5161.9161.0161.5461.54419,800
02 Mar 202260.4361.8860.3861.4961.49695,300
01 Mar 202261.0261.2359.4859.7159.71968,700
28 Feb 202260.0261.4960.0261.3461.34963,600
25 Feb 202259.6561.9359.6461.8361.831,064,300
24 Feb 202258.5359.1257.5659.0059.001,050,800
23 Feb 202261.3461.6359.9560.1560.15675,800
22 Feb 202261.6561.7660.5961.0161.01663,300
22 Feb 20220.0625 Dividend
18 Feb 202260.7761.9160.6861.6061.54763,500
17 Feb 202261.4461.7460.8561.0060.94575,500
16 Feb 202261.2062.1460.6962.0662.00681,400
15 Feb 202261.5862.0261.1661.4561.39631,000
14 Feb 202261.8962.0660.4761.1361.071,007,700
11 Feb 202261.9162.7361.3861.6461.581,013,200
10 Feb 202261.0162.4561.0162.1062.041,162,400
09 Feb 202262.0362.1161.5261.5861.52485,300
08 Feb 202261.3062.0461.2161.7561.69753,700
07 Feb 202261.7663.1960.5060.8360.77881,500
04 Feb 202261.0161.8660.8161.2761.21590,800
03 Feb 202261.7561.9560.9661.1061.04479,000
02 Feb 202260.5261.4660.5061.3961.33645,600
01 Feb 202259.6460.7559.4060.5860.52641,300
31 Jan 202258.3059.7557.9959.6659.601,536,000
28 Jan 202258.0658.9057.7058.8958.83836,900
27 Jan 202259.1660.0157.9058.2758.21558,500
26 Jan 202258.7559.4157.9958.6558.59576,600
25 Jan 202258.1958.8756.9158.3258.26799,600
24 Jan 202257.5359.1056.9458.9658.90875,000
21 Jan 202259.1159.3257.9558.1558.09482,800
20 Jan 202259.6760.5858.9659.0959.03449,800
19 Jan 202261.1061.1059.5259.5959.53364,300
18 Jan 202261.5061.6660.6760.9160.85421,400
14 Jan 202260.9661.6860.5761.6361.57470,600
13 Jan 202261.3761.9361.3161.4961.43786,200
12 Jan 202261.0561.3960.8361.1861.12466,000
11 Jan 202260.9461.1860.0561.1361.07629,100
10 Jan 202260.9061.1660.0860.7360.67561,700
07 Jan 202259.4360.8959.1160.7860.72865,700
06 Jan 202259.6459.7959.1059.3659.30568,700
05 Jan 202259.7159.9058.6458.7858.72669,500
04 Jan 202258.6859.7558.6859.3959.33606,500
03 Jan 202258.1058.5657.9858.1058.04410,100
31 Dec 202157.6558.1757.4357.7657.70604,200
30 Dec 202158.2658.3957.7157.7857.72407,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...