Loews Corp (NY: L )

73.65 -0.52 (-0.70%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 74.41 74.72 73.60 74.17 916,694 -0.49(-0.66%)
Jun 12, 2024 74.44 74.98 73.80 74.66 969,556 +0.49(+0.66%)
Jun 11, 2024 75.14 75.14 74.09 74.17 894,890 -1.17(-1.55%)
Jun 10, 2024 75.00 75.60 74.72 75.34 658,209 +0.09(+0.12%)
Jun 07, 2024 75.10 75.69 74.74 75.25 574,839 +0.25(+0.33%)
Jun 06, 2024 75.00 75.26 74.34 75.00 844,478 +0.08(+0.11%)
Jun 05, 2024 75.59 75.67 74.61 74.92 554,156 -0.63(-0.83%)
Jun 04, 2024 75.66 76.07 75.10 75.55 1,274,902 -0.32(-0.42%)
Jun 03, 2024 76.59 76.77 75.47 75.87 645,271 -0.93(-1.21%)
May 31, 2024 75.14 76.93 75.02 76.80 2,307,305 +1.48(+1.96%)
May 30, 2024 74.09 75.38 74.06 75.32 606,618 +1.21(+1.63%)
May 29, 2024 73.63 74.30 73.21 74.11 789,794 +0.15(+0.21%)
May 28, 2024 74.59 74.96 73.90 73.96 708,096 -0.73(-0.98%)
May 24, 2024 74.16 74.72 74.16 74.69 550,107 +0.59(+0.80%)
May 23, 2024 75.72 75.72 73.97 74.10 652,554 -1.73(-2.28%)
May 22, 2024 75.95 76.11 75.60 75.83 481,832 -0.32(-0.42%)
May 21, 2024 76.25 76.56 75.97 76.15 709,523 +0.08(+0.11%)
May 20, 2024 77.82 77.82 76.03 76.07 723,868 -1.61(-2.07%)
May 17, 2024 77.54 77.73 77.26 77.67 855,876 +0.54(+0.70%)
May 16, 2024 77.32 77.42 76.82 77.13 690,383 +0.58(+0.76%)
May 15, 2024 77.18 77.41 76.39 76.56 654,420 -0.72(-0.93%)
May 14, 2024 77.34 77.53 76.69 77.27 711,819 +0.00(+0.00%)
May 13, 2024 77.84 78.03 77.21 77.27 527,588 -0.64(-0.82%)
May 10, 2024 77.72 78.10 77.46 77.91 876,309 +0.28(+0.36%)
May 09, 2024 77.06 77.67 76.89 77.63 705,634 +0.39(+0.50%)
May 08, 2024 77.84 78.07 77.16 77.24 683,850 -0.50(-0.64%)
May 07, 2024 77.89 78.03 77.63 77.74 621,315 +0.07(+0.09%)
May 06, 2024 77.47 78.16 76.52 77.67 808,318 +1.34(+1.75%)
May 03, 2024 76.32 76.48 75.38 76.34 589,218 -0.13(-0.17%)
May 02, 2024 76.61 76.73 76.05 76.47 566,850 +0.25(+0.33%)
May 01, 2024 75.17 76.74 75.17 76.22 1,028,101 +1.13(+1.50%)
Apr 30, 2024 75.62 75.62 75.04 75.09 610,451 -0.67(-0.88%)
Apr 29, 2024 75.40 75.85 75.35 75.76 600,040 +0.36(+0.48%)
Apr 26, 2024 75.95 75.96 75.36 75.40 569,427 -0.95(-1.24%)
Apr 25, 2024 76.78 77.00 76.07 76.35 612,773 -0.40(-0.52%)
Apr 24, 2024 76.14 76.78 75.86 76.75 516,200 +0.09(+0.12%)
Apr 23, 2024 76.58 76.80 76.22 76.66 599,091 +0.24(+0.31%)
Apr 22, 2024 75.70 76.85 75.49 76.42 822,367 +0.84(+1.11%)
Apr 19, 2024 74.19 75.63 74.05 75.58 752,244 +1.80(+2.44%)
Apr 18, 2024 73.38 74.20 73.38 73.78 649,568 +0.70(+0.96%)
Apr 17, 2024 72.96 73.61 72.85 73.08 803,923 -0.18(-0.25%)
Apr 16, 2024 73.60 73.69 73.11 73.26 640,663 -0.12(-0.16%)
Apr 15, 2024 74.75 74.89 73.24 73.38 725,261 -0.46(-0.62%)
Apr 12, 2024 73.68 74.41 73.44 73.84 802,644 +0.09(+0.12%)
Apr 11, 2024 74.51 74.53 73.58 73.75 775,155 -1.01(-1.35%)
Apr 10, 2024 74.71 75.20 74.60 74.76 653,000 -0.37(-0.49%)
Apr 09, 2024 76.22 76.46 74.68 75.13 698,946 -0.87(-1.14%)
Apr 08, 2024 76.67 76.74 75.95 76.00 642,637 -0.60(-0.78%)
Apr 05, 2024 76.54 76.77 76.22 76.60 494,249 +0.30(+0.39%)
Apr 04, 2024 77.57 77.74 75.99 76.30 610,168 -0.85(-1.10%)
Apr 03, 2024 76.86 77.52 76.60 77.14 643,367 +0.14(+0.18%)
Apr 02, 2024 77.46 77.97 76.89 77.00 593,241 -0.41(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.