Singapore markets closed

Loews Corporation (L)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.46-0.95 (-1.24%)
At close: 04:00PM EDT
75.77 +0.31 (+0.41%)
After hours: 06:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202476.0176.0275.4275.4675.46568,900
25 Apr 202476.8477.0776.1376.4176.41612,300
24 Apr 202476.2076.8475.9276.8176.81515,800
23 Apr 202476.6476.8676.2876.7276.72598,600
22 Apr 202475.7676.9175.5576.4876.48821,700
19 Apr 202474.2575.6974.1175.6475.64751,600
18 Apr 202473.4474.2773.4473.8473.84649,000
17 Apr 202473.0273.6772.9173.1473.14803,200
16 Apr 202473.6673.7573.1773.3273.32640,100
15 Apr 202474.8174.9573.3073.4473.44724,600
12 Apr 202473.7474.4773.5073.9073.90802,000
11 Apr 202474.5774.5973.6473.8173.81774,500
10 Apr 202474.7775.2674.6674.8274.82652,400
09 Apr 202476.2876.5374.7475.1975.19698,400
08 Apr 202476.7376.8076.0176.0676.06642,100
05 Apr 202476.6076.8376.2876.6676.66493,800
04 Apr 202477.6477.8176.0576.3676.36609,600
03 Apr 202476.9377.5876.6677.2177.21642,800
02 Apr 202477.5378.0476.9677.0777.07592,700
01 Apr 202478.1678.1977.3377.4877.48680,400
28 Mar 202478.1578.5578.1178.2978.29747,900
27 Mar 202477.2478.1077.0878.1078.10588,900
26 Mar 202477.0077.2576.8576.8976.89575,400
25 Mar 202476.7977.3676.6176.9976.99621,200
22 Mar 202477.6877.6876.4376.4576.45568,600
21 Mar 202477.7677.8977.2077.4177.41593,500
20 Mar 202477.1677.8477.0277.7677.76595,900
19 Mar 202477.2977.7477.2077.4177.41693,600
18 Mar 202476.9777.5676.6676.9776.97942,100
15 Mar 202475.4476.9975.4176.9776.971,901,600
14 Mar 202475.9176.1875.4876.0176.01741,800
13 Mar 202476.2576.4075.8276.1576.15783,200
12 Mar 202476.0176.2475.7176.2176.21618,900
11 Mar 202474.7876.0074.6876.0076.00789,300
08 Mar 202475.0475.2374.7374.8474.84659,200
07 Mar 202475.4375.6774.9075.1075.10584,700
06 Mar 202474.8075.5474.4375.4775.47746,500
05 Mar 202474.2374.8474.2374.5874.58666,000
04 Mar 202474.4374.9874.1474.3574.35599,000
01 Mar 202475.0775.1874.2774.4374.43644,800
29 Feb 202475.1675.2774.5975.1375.13926,100
28 Feb 202474.9975.4974.8375.0675.06686,300
27 Feb 202474.4175.0373.9874.9974.99937,200
26 Feb 202475.1275.3374.5174.5474.54722,600
23 Feb 202474.9675.4174.8775.1975.19483,800
22 Feb 202474.5074.9974.1574.9174.91746,100
21 Feb 202474.1674.4573.8374.3274.32925,500
20 Feb 202474.0074.5573.6873.8773.87890,900
20 Feb 20240.063 Dividend
16 Feb 202475.2275.3074.2774.3474.28931,700
15 Feb 202473.5475.3873.4575.2275.161,206,500
14 Feb 202473.2973.5673.0073.5273.46996,400
13 Feb 202473.3973.8572.5073.0272.961,298,500
12 Feb 202472.9973.5372.6673.1073.04834,300
09 Feb 202471.7872.7671.6672.7572.69671,400
08 Feb 202472.4772.5271.5272.0271.961,072,500
07 Feb 202472.9673.0072.3972.6672.60864,700
06 Feb 202472.6073.1772.4172.8172.751,400,700
05 Feb 202474.5975.2472.2872.7972.731,618,100
02 Feb 202472.5373.2072.4473.0472.98869,200
01 Feb 202472.2872.5871.4572.3072.241,043,000
31 Jan 202473.8574.0072.8372.8672.80931,600
30 Jan 202473.0773.8173.0773.7873.72755,500
29 Jan 202472.6173.3172.4573.2773.21675,600
26 Jan 202473.0373.3972.6572.7872.721,194,200
25 Jan 202473.4573.6472.4972.9872.92898,300
24 Jan 202473.0673.4472.9873.0973.03494,500
23 Jan 202473.0573.3972.7572.7572.69513,600
22 Jan 202472.3573.2972.3373.0572.99798,100
19 Jan 202471.9572.4771.5872.2072.14832,800
18 Jan 202470.7171.5470.5971.4971.43511,500
17 Jan 202470.9971.8870.8070.9470.88486,800
16 Jan 202470.8371.2070.7171.1071.04720,500
12 Jan 202471.5071.8470.8271.0871.02464,000
11 Jan 202470.8771.1270.3671.0070.94440,500
10 Jan 202470.6771.1070.5270.9770.91476,200
09 Jan 202471.0471.2170.2370.9970.93461,700
08 Jan 202471.3171.4170.5171.2671.20532,200
05 Jan 202470.9071.4970.7771.1971.13683,400
04 Jan 202470.7271.2270.6870.7070.64657,300
03 Jan 202470.4971.0370.2370.2770.21709,700
02 Jan 202469.6570.4869.6470.4670.40774,100
29 Dec 202369.5669.6969.1969.5969.53611,300
28 Dec 202369.2469.6469.2469.4769.41409,700
27 Dec 202368.8169.2568.7669.1869.12432,200
26 Dec 202368.7069.2268.4968.9968.93416,300
22 Dec 202368.8069.0268.5868.8068.74436,900
21 Dec 202368.1068.5667.8568.5268.46489,700
20 Dec 202368.6569.0868.0368.1168.05783,700
19 Dec 202368.4369.0468.2068.9068.841,012,700
18 Dec 202368.3168.6667.9368.5068.441,063,100
15 Dec 202368.0968.3167.2068.0067.943,219,400
14 Dec 202370.4370.4368.5568.6968.631,832,500
13 Dec 202369.9170.4069.7070.3370.271,026,000
12 Dec 202369.6570.3869.5669.9469.88652,200
11 Dec 202368.8969.8568.8969.7269.66736,200
08 Dec 202368.8668.9468.4868.8468.78618,400
07 Dec 202369.7869.9468.5768.8268.761,012,500
06 Dec 202370.4570.7469.3069.4869.42592,400
05 Dec 202370.6470.8870.2070.3470.28745,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...