Singapore markets closed

Loews Corporation (L)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.81-0.92 (-1.89%)
At close: 4:00PM EST

47.81 0.00 (0.00%)
After hours: 4:42PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202148.5348.6547.6147.8147.811,926,000
25 Feb 202150.8550.8548.6248.7348.731,068,700
24 Feb 202150.4350.8150.2250.3850.38860,100
23 Feb 202149.8550.7049.3150.4550.451,446,500
23 Feb 20210.063 Dividend
22 Feb 202147.9949.4947.9049.4849.421,557,700
19 Feb 202147.7248.2847.5348.0648.00772,800
18 Feb 202148.2848.2847.2847.3647.30905,500
17 Feb 202148.7648.7747.8448.5248.461,052,200
16 Feb 202149.0849.3048.5948.7748.71919,700
12 Feb 202148.1048.6348.0548.6248.56634,500
11 Feb 202147.9948.3647.5848.2248.16471,400
10 Feb 202148.2648.3047.6547.9947.93552,100
09 Feb 202148.1948.5148.0948.1048.04575,000
08 Feb 202148.5948.8547.2248.4248.36739,500
05 Feb 202148.3248.4647.7847.8047.74836,700
04 Feb 202147.0947.9047.0147.8147.75693,200
03 Feb 202145.9847.0745.9646.9046.84657,300
02 Feb 202146.2346.4945.6246.1746.11673,200
01 Feb 202145.6346.1645.1745.8845.82667,200
29 Jan 202145.7546.4345.1145.2945.231,602,400
28 Jan 202145.9346.7145.8346.0445.98657,300
27 Jan 202145.5246.3645.2145.3545.29816,100
26 Jan 202146.8947.2446.1246.2246.16513,500
25 Jan 202145.9046.7445.6646.7346.67740,300
22 Jan 202145.9546.6045.7946.4946.43645,300
21 Jan 202147.2047.4846.5146.5346.47533,700
20 Jan 202147.5447.7846.9847.3547.29535,600
19 Jan 202147.4947.9147.1747.5647.50445,500
15 Jan 202146.8447.5646.3247.1947.13557,900
14 Jan 202147.4947.6447.0947.4047.34486,700
13 Jan 202146.7647.4446.3847.1447.08602,400
12 Jan 202146.7647.0646.3646.9246.86606,500
11 Jan 202146.0246.7245.7546.5546.49885,200
08 Jan 202146.9346.9345.9446.5846.52616,400
07 Jan 202147.1747.1746.3046.7546.691,005,400
06 Jan 202145.6447.1145.6046.8746.811,076,800
05 Jan 202144.5545.2944.5044.7244.66928,000
04 Jan 202145.0445.3744.1644.4044.34982,800
31 Dec 202044.2945.1244.2745.0244.96590,500
30 Dec 202044.0544.7443.9344.4244.36742,500
29 Dec 202044.6344.9443.9844.0644.00586,700
28 Dec 202044.3044.9344.2044.4244.36523,600
24 Dec 202044.1144.2443.7444.0043.94300,100
23 Dec 202043.4944.3943.4944.1044.041,043,900
22 Dec 202043.5943.9843.0343.0543.00920,100
21 Dec 202043.6744.0242.9143.7743.711,206,700
18 Dec 202044.3944.6343.4043.8043.743,606,900
17 Dec 202044.5544.7444.0044.4144.351,253,100
16 Dec 202044.4144.6144.0844.3644.301,060,800
15 Dec 202043.2544.5343.2444.3344.271,246,200
14 Dec 202044.3544.3642.8642.8742.821,251,500
11 Dec 202042.9943.9142.9843.6643.60870,100
10 Dec 202042.8043.7742.5743.6643.60965,900
09 Dec 202043.4243.5942.9843.1643.11868,700
08 Dec 202042.2143.5042.1743.3743.311,077,000
07 Dec 202042.9943.3142.6642.7642.71876,100
04 Dec 202042.7943.6142.6843.3543.291,025,400
03 Dec 202042.5143.1942.3542.6242.57793,500
02 Dec 202042.3142.7041.9242.5742.52869,200
01 Dec 202042.9643.4142.5042.5642.511,107,600
30 Nov 202043.1143.5941.7441.9141.863,556,000
27 Nov 202044.2744.3743.3243.4143.35493,600
25 Nov 202044.5544.6043.5444.3744.31705,300
24 Nov 202044.4545.0044.2144.8944.831,244,100
24 Nov 20200.063 Dividend
23 Nov 202043.0343.6042.8643.5343.41955,400
20 Nov 202042.6943.2942.2842.4142.29808,300
19 Nov 202042.6642.9441.8742.8242.70846,600
18 Nov 202043.7844.1243.0743.0742.95574,400
17 Nov 202043.0143.8142.5843.6743.55654,600
16 Nov 202043.8243.8242.6943.6343.51590,700
13 Nov 202041.6442.4741.2742.3042.19611,500
12 Nov 202041.0441.6040.5841.0540.94829,400
11 Nov 202042.5842.5941.0541.3541.24915,600
10 Nov 202042.9743.4342.2142.3642.241,086,300
09 Nov 202041.3843.4641.0442.5542.431,272,300
06 Nov 202038.0338.5937.6437.6937.59764,000
05 Nov 202036.6038.2036.6037.8937.79895,000
04 Nov 202036.8137.8036.2536.4136.311,022,500
03 Nov 202038.0338.2637.5637.8937.79813,300
02 Nov 202036.1437.5735.3937.3337.231,242,200
30 Oct 202034.1734.8834.0734.6834.59907,900
29 Oct 202033.0534.5532.7534.2234.13863,400
28 Oct 202033.1933.9033.1233.2633.17972,300
27 Oct 202034.9635.1834.1534.1534.06758,500
26 Oct 202035.7235.7434.8935.1335.03706,800
23 Oct 202036.2636.5635.9736.2336.13545,500
22 Oct 202035.4636.1435.3335.9335.83739,000
21 Oct 202035.2435.8735.1235.6035.50775,300
20 Oct 202035.3235.9435.1735.2435.14688,200
19 Oct 202035.6835.9834.8934.9434.85409,800
16 Oct 202035.6236.2135.2935.7435.64357,100
15 Oct 202034.8035.6834.7235.6435.54399,800
14 Oct 202035.7736.2835.3235.3535.25763,200
13 Oct 202036.9137.2635.7735.8835.78621,200
12 Oct 202036.8637.4936.7737.3637.26599,100
09 Oct 202037.3137.4436.6736.9836.88527,300
08 Oct 202036.4837.0636.3236.9936.89465,800
07 Oct 202035.7836.2635.7336.1036.00588,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...