5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
+3.62%
3 MONTH PERFORMANCE
+8.14%
6 MONTH PERFORMANCE
+17.94%
YEAR-TO-DATE PERFORMANCE
+23.40%
1 YEAR PERFORMANCE
+21.61%
Loews Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $105.72 | $104.49 (-1.16%) | $106.19 | $104.28 | 710.41 K | $21.86 B |
| 12/03/2025 | $106.49 | $105.75 (-0.69%) | $106.80 | $105.05 | 755.12 K | $22.13 B |
| 12/02/2025 | $106.82 | $106.31 (-0.48%) | $106.95 | $105.69 | 733.12 K | $22.24 B |
| 12/01/2025 | $107.77 | $106.40 (-1.27%) | $108.51 | $106.31 | 897.03 K | $22.26 B |
| 11/28/2025 | $108.42 | $107.87 (-0.51%) | $108.58 | $107.76 | 424.33 K | $22.57 B |
| 11/26/2025 | $107.75 | $108.26 (0.47%) | $109.06 | $107.75 | 689.70 K | $22.65 B |
| 11/25/2025 | $107.60 | $107.95 (0.33%) | $108.39 | $107.18 | 869.00 K | $22.59 B |
| 11/24/2025 | $106.19 | $107.20 (0.95%) | $107.49 | $105.72 | 1.51 M | $22.43 B |
| 11/21/2025 | $105.66 | $106.40 (0.7%) | $107.18 | $105.50 | 1.19 M | $22.26 B |
| 11/20/2025 | $105.65 | $104.94 (-0.67%) | $106.50 | $104.69 | 921.43 K | $21.96 B |
| 11/19/2025 | $104.79 | $105.30 (0.49%) | $105.68 | $104.59 | 661.02 K | $22.03 B |
| 11/18/2025 | $104.16 | $105.12 (0.92%) | $105.40 | $103.69 | 801.13 K | $22.00 B |
| 11/17/2025 | $104.87 | $104.21 (-0.63%) | $105.30 | $103.89 | 1.20 M | $21.80 B |
| 11/14/2025 | $104.87 | $104.41 (-0.44%) | $105.12 | $103.74 | 1.19 M | $21.85 B |
| 11/13/2025 | $103.98 | $104.39 (0.39%) | $105.11 | $103.79 | 600.94 K | $21.84 B |
| 11/12/2025 | $103.45 | $104.04 (0.57%) | $104.70 | $103.37 | 554.54 K | $21.77 B |
| 11/11/2025 | $103.55 | $103.74 (0.18%) | $103.96 | $102.74 | 503.07 K | $21.71 B |
| 11/10/2025 | $102.18 | $103.02 (0.82%) | $103.49 | $101.87 | 518.20 K | $21.56 B |
| 11/07/2025 | $102.03 | $102.59 (0.55%) | $103.14 | $101.71 | 706.15 K | $21.47 B |
| 11/06/2025 | $101.01 | $101.63 (0.61%) | $102.49 | $100.98 | 594.53 K | $21.27 B |
| 11/05/2025 | $100.86 | $100.86 (0%) | $101.82 | $100.59 | 616.63 K | $21.10 B |
| 11/04/2025 | $98.18 | $100.64 (2.51%) | $100.78 | $98.15 | 768.11 K | $21.06 B |
| 11/03/2025 | $101.17 | $99.42 (-1.73%) | $102.00 | $98.21 | 899.31 K | $20.80 B |
| 10/31/2025 | $99.23 | $99.56 (0.33%) | $99.87 | $99.04 | 716.10 K | $20.83 B |
| 10/30/2025 | $98.13 | $99.53 (1.43%) | $99.72 | $98.13 | 1.04 M | $20.83 B |
| 10/29/2025 | $97.89 | $97.80 (-0.09%) | $98.36 | $97.38 | 823.95 K | $20.46 B |
| 10/28/2025 | $99.80 | $98.37 (-1.43%) | $99.89 | $98.27 | 749.10 K | $20.58 B |
| 10/27/2025 | $100.13 | $100.06 (-0.07%) | $100.42 | $99.67 | 475.81 K | $20.94 B |
| 10/24/2025 | $100.04 | $100.05 (0.01%) | $100.52 | $99.61 | 404.03 K | $20.93 B |
| 10/23/2025 | $100.43 | $99.94 (-0.49%) | $100.43 | $99.39 | 558.43 K | $20.91 B |
| 10/22/2025 | $99.67 | $100.01 (0.34%) | $100.25 | $99.24 | 749.30 K | $20.93 B |
| 10/21/2025 | $99.26 | $99.44 (0.18%) | $99.88 | $99.05 | 485.80 K | $20.81 B |
| 10/20/2025 | $99.14 | $99.20 (0.06%) | $99.56 | $98.27 | 568.20 K | $20.76 B |
| 10/17/2025 | $98.37 | $98.83 (0.47%) | $98.92 | $98.15 | 665.63 K | $20.68 B |
| 10/16/2025 | $99.23 | $98.17 (-1.07%) | $100.15 | $97.88 | 770.30 K | $20.54 B |
| 10/15/2025 | $102.17 | $100.31 (-1.82%) | $102.64 | $100.21 | 964.52 K | $20.99 B |
| 10/14/2025 | $101.75 | $102.62 (0.86%) | $102.73 | $101.26 | 592.64 K | $21.47 B |
| 10/13/2025 | $100.75 | $101.33 (0.58%) | $101.79 | $100.35 | 876.60 K | $21.20 B |
| 10/10/2025 | $102.69 | $100.86 (-1.78%) | $102.70 | $100.75 | 1.05 M | $21.10 B |
| 10/09/2025 | $103.23 | $102.24 (-0.96%) | $103.52 | $101.93 | 606.71 K | $21.39 B |
| 10/08/2025 | $103.20 | $103.05 (-0.15%) | $103.47 | $102.55 | 415.02 K | $21.56 B |
| 10/07/2025 | $102.37 | $102.99 (0.61%) | $103.19 | $101.82 | 945.33 K | $21.55 B |
| 10/06/2025 | $101.67 | $102.37 (0.69%) | $102.84 | $101.67 | 566.16 K | $21.42 B |
| 10/03/2025 | $101.24 | $101.68 (0.43%) | $102.41 | $101.24 | 899.50 K | $21.28 B |
| 10/02/2025 | $99.47 | $101.67 (2.21%) | $101.79 | $99.47 | 867.14 K | $21.27 B |
| 10/01/2025 | $99.91 | $100.15 (0.24%) | $100.48 | $99.69 | 719.90 K | $20.96 B |
| 09/30/2025 | $99.71 | $100.39 (0.68%) | $100.70 | $99.62 | 671.70 K | $21.01 B |
| 09/29/2025 | $100.36 | $99.67 (-0.69%) | $100.53 | $99.08 | 760.00 K | $20.85 B |
| 09/26/2025 | $99.65 | $100.30 (0.65%) | $100.57 | $99.65 | 702.50 K | $20.99 B |
| 09/25/2025 | $99.32 | $99.02 (-0.3%) | $100.05 | $98.76 | 865.30 K | $20.72 B |
| 09/24/2025 | $97.82 | $99.26 (1.47%) | $99.38 | $97.82 | 789.40 K | $20.77 B |
| 09/23/2025 | $97.06 | $98.00 (0.97%) | $98.37 | $97.00 | 1.11 M | $20.51 B |
| 09/22/2025 | $96.35 | $97.24 (0.92%) | $97.44 | $96.17 | 911.90 K | $20.35 B |
| 09/19/2025 | $97.38 | $96.69 (-0.71%) | $97.38 | $96.51 | 2.31 M | $20.23 B |
| 09/18/2025 | $96.28 | $97.04 (0.79%) | $97.49 | $95.95 | 971.30 K | $20.30 B |
| 09/17/2025 | $96.12 | $96.79 (0.7%) | $97.23 | $96.12 | 798.90 K | $20.25 B |
| 09/16/2025 | $96.94 | $95.89 (-1.08%) | $97.10 | $95.71 | 829.42 K | $20.06 B |
| 09/15/2025 | $97.64 | $96.92 (-0.74%) | $97.84 | $96.79 | 635.51 K | $20.28 B |
| 09/12/2025 | $97.75 | $97.65 (-0.1%) | $98.33 | $97.44 | 770.61 K | $20.43 B |
| 09/11/2025 | $96.03 | $98.05 (2.1%) | $98.18 | $95.96 | 579.80 K | $20.52 B |
| 09/10/2025 | $95.54 | $96.12 (0.61%) | $96.15 | $95.29 | 714.83 K | $20.11 B |
| 09/09/2025 | $95.76 | $95.91 (0.16%) | $96.36 | $95.76 | 586.73 K | $20.07 B |
| 09/08/2025 | $96.33 | $96.02 (-0.32%) | $96.33 | $95.10 | 898.25 K | $20.09 B |
| 09/05/2025 | $97.47 | $96.64 (-0.85%) | $97.77 | $96.09 | 770.50 K | $20.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
