Singapore Markets closed

Loews Corporation (L)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.69-0.30 (-0.81%)
At close: 4:00PM EDT

36.69 -0.00 (-0.01%)
After hours: 5:13PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202036.8337.2836.6236.6936.692,168,326
17 Sep 202036.6137.2536.4036.9936.99923,800
16 Sep 202035.6537.5035.4437.0737.072,435,600
15 Sep 202036.1736.5735.3535.3935.391,241,000
14 Sep 202035.5636.4735.3336.1036.101,022,600
11 Sep 202034.9735.6034.6735.2735.271,009,200
10 Sep 202036.1336.4435.1335.1635.16959,100
09 Sep 202036.0336.3535.6135.8135.811,042,500
08 Sep 202036.4436.5335.2535.6335.631,103,100
04 Sep 202037.2537.5736.5736.8736.87846,900
03 Sep 202037.0337.9036.3436.6236.621,050,700
02 Sep 202036.0136.7835.8636.6036.601,304,400
01 Sep 202035.5836.6435.3136.1736.17989,200
31 Aug 202036.7136.7835.8435.8635.861,274,000
28 Aug 202037.0037.0036.0836.9236.92594,800
27 Aug 202036.0937.0535.9336.7836.78612,600
26 Aug 202036.3236.4635.6335.9035.90974,400
25 Aug 202037.0737.1436.1936.4836.48776,200
24 Aug 202035.4536.6135.4536.6136.611,080,900
21 Aug 202035.6435.9735.1635.3235.32860,500
20 Aug 202035.7536.2535.6035.6135.61657,300
19 Aug 202036.5736.9436.0236.2136.21852,100
18 Aug 202036.8637.4936.2336.3736.371,233,300
18 Aug 20200.063 Dividend
17 Aug 202037.6137.7336.7536.8036.74567,200
14 Aug 202037.4938.0637.3237.6137.55577,900
13 Aug 202037.5838.3337.2937.8637.80541,100
12 Aug 202039.4039.4438.0138.1438.07781,700
11 Aug 202039.5840.1838.5838.6138.541,215,600
10 Aug 202037.9638.8037.8638.6038.53804,400
07 Aug 202036.3837.7936.3837.7637.70605,000
06 Aug 202036.2537.1836.2536.5136.45767,900
05 Aug 202036.0336.8835.8136.4836.42897,300
04 Aug 202035.5035.7835.1035.3835.32904,700
03 Aug 202033.9836.0533.7035.6035.541,471,700
31 Jul 202036.5136.5835.7536.4136.35655,700
30 Jul 202036.3536.9035.8036.5336.47636,600
29 Jul 202036.4037.4636.4037.3737.31683,100
28 Jul 202036.1336.6336.0436.3836.32721,500
27 Jul 202036.6736.6735.9436.2836.22493,200
24 Jul 202037.2937.5436.7736.8736.81751,300
23 Jul 202036.6337.2736.5737.0637.00544,300
22 Jul 202035.9736.7335.8336.6736.61603,400
21 Jul 202035.7036.8335.5436.4536.39863,300
20 Jul 202035.9136.0135.2435.4435.38729,600
17 Jul 202036.3036.4235.9536.1736.11737,900
16 Jul 202035.8336.7735.5736.2436.18465,600
15 Jul 202036.3636.7035.6636.0535.99754,500
14 Jul 202034.9835.6534.5435.5235.46800,900
13 Jul 202034.7135.2334.4534.6734.61920,500
10 Jul 202032.9234.5332.7334.5034.441,003,900
09 Jul 202033.6633.9732.3532.8232.761,066,900
08 Jul 202033.3834.2533.3833.9233.86880,700
07 Jul 202034.1734.3033.5633.6733.61727,300
06 Jul 202034.5335.1734.3734.5234.46852,100
02 Jul 202034.4434.9733.5633.6933.63992,000
01 Jul 202034.1834.5633.4633.5433.48984,500
30 Jun 202033.5434.5533.3434.2934.231,014,200
29 Jun 202033.2033.8232.8433.6933.63871,600
26 Jun 202033.3233.4932.2932.8132.752,485,900
25 Jun 202032.8833.9032.7133.8433.781,062,500
24 Jun 202033.7833.7832.4233.1733.111,110,900
23 Jun 202034.6535.0034.3034.3434.281,273,800
22 Jun 202034.3634.3633.5534.0634.001,525,000
19 Jun 202034.6334.8533.8934.7334.674,982,900
18 Jun 202032.9334.0332.5133.8833.821,521,700
17 Jun 202034.0334.0333.1433.4033.341,505,900
16 Jun 202035.4035.4033.3333.9233.861,275,900
15 Jun 202031.3433.8231.1833.5833.521,399,300
12 Jun 202033.7533.7731.7133.0232.961,933,900
11 Jun 202034.2234.5632.1532.1932.132,472,400
10 Jun 202037.8837.8836.0136.1736.111,699,100
09 Jun 202038.6938.9137.8538.2638.191,150,300
08 Jun 202039.7940.0739.1039.9539.881,403,000
05 Jun 202038.7339.8238.1839.0839.011,478,700
04 Jun 202035.3136.5234.5536.5036.441,176,200
03 Jun 202035.3635.9035.2835.4835.421,131,000
02 Jun 202034.2335.0934.0234.6434.581,668,300
01 Jun 202033.1633.8932.7533.7733.711,000,600
29 May 202033.2733.6432.6633.2433.182,610,600
28 May 202034.6934.8033.6033.7833.721,021,300
27 May 202034.3834.7533.8134.2434.181,070,200
26 May 202033.2833.6532.9133.0432.981,011,400
26 May 20200.063 Dividend
22 May 202032.2432.2831.3131.9131.79846,300
21 May 202032.0732.4631.8332.0931.971,144,400
20 May 202031.5432.4431.5432.1932.071,045,100
19 May 202031.5331.7331.0531.0630.951,197,200
18 May 202031.4532.0931.2631.6531.531,705,600
15 May 202028.7129.8928.1629.8129.704,071,300
14 May 202028.2529.4427.3329.0928.981,463,500
13 May 202029.1629.4228.2428.8028.692,390,200
12 May 202030.1030.1329.3329.6029.491,556,700
11 May 202030.5530.5529.5030.0129.901,447,700
08 May 202030.9931.3430.3631.0230.91920,900
07 May 202030.0331.7129.9030.3430.231,186,000
06 May 202030.9330.9329.5329.6829.571,492,100
05 May 202032.0332.3130.7030.7930.681,418,100
04 May 202031.1131.8630.1331.7631.642,092,100
01 May 202033.7933.8931.5431.6231.501,850,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...