Loews Corp (L)

Historical Prices For Loews Corp (L)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	88.57	89.46	88.09	89.29	1,596,597	89.29
5/29/2025	88.01	88.76	88.01	88.71	585,033	88.71
5/28/2025	88.80	89.05	87.98	88.10	755,275	88.10
5/27/2025	88.50	89.13	87.89	89.07	611,626	89.01
5/23/2025	87.09	88.20	86.82	87.88	764,043	87.82
5/22/2025	87.70	88.03	86.83	87.59	606,545	87.53
5/21/2025	88.33	88.55	87.58	87.73	711,521	87.67
5/20/2025	89.03	89.44	88.83	88.93	583,599	88.87
5/19/2025	89.29	89.76	88.97	89.42	421,757	89.36
5/16/2025	88.74	89.48	88.40	89.39	692,951	89.33
5/15/2025	87.51	88.90	87.46	88.81	488,169	88.75
5/14/2025	88.44	88.44	87.08	87.37	811,339	87.31
5/13/2025	89.40	89.50	88.57	88.59	428,400	88.53
5/12/2025	88.88	89.81	87.22	89.27	622,524	89.21
5/09/2025	88.19	88.67	87.48	88.40	507,915	88.34
5/08/2025	88.03	89.39	87.80	87.97	859,704	87.91
5/07/2025	86.83	88.47	86.59	87.83	667,556	87.77
5/06/2025	86.23	86.92	85.70	86.78	949,402	86.72
5/05/2025	85.56	87.50	85.10	86.56	684,528	86.50
5/02/2025	87.33	88.33	86.97	88.11	519,396	88.05
5/01/2025	86.09	86.94	85.10	86.31	539,595	86.25
4/30/2025	86.40	87.03	84.89	86.83	997,020	86.77
4/29/2025	85.51	86.76	85.32	86.64	357,908	86.58
4/28/2025	85.35	86.52	85.35	85.96	441,534	85.90
4/25/2025	85.83	85.83	84.67	85.27	447,503	85.21
4/24/2025	85.66	86.71	85.35	86.24	606,750	86.18
4/23/2025	86.28	86.78	85.53	86.14	472,746	86.08
4/22/2025	84.54	86.17	84.12	85.71	569,620	85.65
4/21/2025	85.10	85.11	82.48	83.34	751,904	83.28
4/17/2025	85.18	86.26	85.09	85.32	536,344	85.26
4/16/2025	86.79	86.79	84.64	85.20	630,360	85.14
4/15/2025	86.77	87.22	86.10	86.13	446,134	86.07
4/14/2025	85.82	87.25	85.39	86.32	686,401	86.26
4/11/2025	84.47	85.16	83.48	84.68	1,386,408	84.62
4/10/2025	85.54	86.54	82.93	84.37	875,963	84.31
4/09/2025	80.09	86.88	80.00	86.33	1,272,615	86.27
4/08/2025	83.66	84.87	80.17	81.45	1,437,056	81.39
4/07/2025	81.56	83.12	78.98	80.89	1,998,842	80.83
4/04/2025	89.15	89.31	82.75	83.12	1,260,053	83.06
4/03/2025	90.52	91.98	90.33	91.11	802,397	91.05
4/02/2025	91.28	92.30	91.00	92.03	676,511	91.96
4/01/2025	91.82	92.42	91.03	92.09	653,931	92.02
3/31/2025	90.54	92.35	90.25	91.91	883,045	91.84
3/28/2025	91.78	92.13	90.27	90.64	567,651	90.58
3/27/2025	90.82	91.75	89.94	91.40	574,609	91.34
3/26/2025	89.74	90.89	89.59	90.51	676,854	90.45
3/25/2025	88.75	89.67	88.32	89.19	832,555	89.13
3/24/2025	87.91	88.55	87.24	88.51	766,253	88.45
3/21/2025	87.75	88.66	86.91	87.25	2,713,488	87.19
3/20/2025	87.43	88.62	87.39	88.18	941,141	88.12
3/19/2025	87.06	88.03	86.60	87.80	919,947	87.74
3/18/2025	87.59	87.78	86.69	86.94	643,614	86.88
3/17/2025	86.04	87.73	86.04	87.42	550,893	87.36
3/14/2025	84.95	86.63	84.76	86.42	708,501	86.36
3/13/2025	84.22	85.35	84.22	84.75	761,750	84.69
3/12/2025	84.31	84.84	83.21	83.99	739,770	83.93
3/11/2025	84.80	85.16	84.05	84.53	886,365	84.47
3/10/2025	84.86	85.96	84.44	84.94	848,514	84.88
3/07/2025	84.86	85.80	84.56	85.34	632,712	85.28
3/06/2025	84.92	85.33	83.82	84.88	799,356	84.82
3/05/2025	84.97	85.98	84.43	85.34	663,923	85.28
3/04/2025	86.92	87.31	84.99	85.07	806,811	85.01
3/03/2025	86.89	88.00	86.42	87.15	714,624	87.09