-
5 DAY PERFORMANCE
-0.71% -
1 MONTH PERFORMANCE
-1.11% -
3 MONTH PERFORMANCE
+3.16% -
6 MONTH PERFORMANCE
+2.62% -
YEAR-TO-DATE PERFORMANCE
+12.66% -
1 YEAR PERFORMANCE
+19.17%
Loews Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $76.73 | $78.39 (2.16%) | $78.41 | $76.33 | 835,169 | $21.17 B |
| 11/04/2024 | $79.12 | $76.51 (-3.3%) | $79.20 | $75.16 | 1.03 M | $20.66 B |
| 11/01/2024 | $78.98 | $79.27 (0.37%) | $80.08 | $78.93 | 685,700 | $21.40 B |
| 10/31/2024 | $80.40 | $78.96 (-1.79%) | $80.67 | $78.92 | 762,400 | $21.32 M |
| 10/30/2024 | $80.08 | $80.36 (0.35%) | $81.11 | $80.02 | 995,450 | $21.70 M |
| 10/29/2024 | $80.39 | $79.76 (-0.78%) | $80.84 | $79.73 | 579,205 | $21.54 M |
| 10/28/2024 | $80.00 | $80.62 (0.78%) | $80.96 | $80.00 | 567,421 | $21.77 M |
| 10/25/2024 | $81.48 | $79.57 (-2.34%) | $81.54 | $79.47 | 571,338 | $21.48 M |
| 10/24/2024 | $81.21 | $81.09 (-0.15%) | $81.27 | $80.73 | 455,637 | $21.89 M |
| 10/23/2024 | $80.60 | $80.94 (0.42%) | $81.06 | $80.27 | 467,442 | $21.85 M |
| 10/22/2024 | $80.90 | $80.81 (-0.11%) | $81.18 | $79.68 | 460,609 | $21.82 M |
| 10/21/2024 | $81.66 | $81.07 (-0.72%) | $82.01 | $80.96 | 441,823 | $21.89 M |
| 10/18/2024 | $81.94 | $81.82 (-0.15%) | $82.12 | $80.99 | 664,917 | $22.09 M |
| 10/17/2024 | $81.00 | $81.72 (0.89%) | $81.77 | $81.00 | 402,914 | $22.06 M |
| 10/16/2024 | $80.29 | $80.59 (0.37%) | $81.27 | $80.29 | 908,500 | $21.76 M |
| 10/15/2024 | $80.77 | $80.33 (-0.54%) | $81.66 | $80.24 | 622,300 | $21.69 M |
| 10/14/2024 | $79.35 | $80.34 (1.25%) | $80.49 | $79.01 | 498,045 | $21.69 M |
| 10/11/2024 | $78.62 | $79.35 (0.93%) | $79.81 | $78.62 | 644,208 | $21.42 M |
| 10/10/2024 | $78.97 | $78.21 (-0.96%) | $79.24 | $77.86 | 583,629 | $21.12 M |
| 10/09/2024 | $77.10 | $78.25 (1.49%) | $78.52 | $76.94 | 599,147 | $21.13 M |
| 10/08/2024 | $76.83 | $77.31 (0.62%) | $77.61 | $76.83 | 690,800 | $20.87 M |
| 10/07/2024 | $78.89 | $76.49 (-3.04%) | $78.89 | $76.34 | 689,303 | $20.65 M |
| 10/04/2024 | $78.42 | $79.28 (1.1%) | $79.40 | $78.42 | 566,900 | $21.41 M |
| 10/03/2024 | $78.52 | $78.15 (-0.47%) | $78.81 | $77.96 | 560,409 | $21.10 M |
| 10/02/2024 | $79.44 | $78.62 (-1.03%) | $79.75 | $78.50 | 750,200 | $21.23 M |
| 10/01/2024 | $78.98 | $79.30 (0.41%) | $79.84 | $78.85 | 1.13 M | $21.41 M |
| 09/30/2024 | $78.97 | $79.05 (0.1%) | $79.21 | $78.00 | 1.11 M | $21.34 M |
| 09/27/2024 | $78.84 | $78.90 (0.08%) | $79.30 | $78.61 | 877,506 | $21.30 M |
| 09/26/2024 | $78.01 | $78.69 (0.87%) | $78.92 | $77.79 | 667,921 | $21.25 M |
| 09/25/2024 | $78.48 | $78.06 (-0.54%) | $78.66 | $77.96 | 689,600 | $21.08 M |
| 09/24/2024 | $78.56 | $78.16 (-0.51%) | $78.74 | $77.76 | 620,443 | $21.10 M |
| 09/23/2024 | $78.61 | $78.67 (0.08%) | $78.94 | $78.35 | 494,900 | $21.24 M |
| 09/20/2024 | $78.90 | $78.54 (-0.46%) | $79.09 | $78.26 | 1.24 M | $21.21 M |
| 09/19/2024 | $79.75 | $79.25 (-0.63%) | $79.89 | $78.80 | 618,200 | $21.40 M |
| 09/18/2024 | $79.33 | $79.20 (-0.16%) | $79.82 | $79.02 | 451,707 | $21.38 M |
| 09/17/2024 | $78.85 | $79.29 (0.56%) | $79.70 | $78.68 | 475,200 | $21.41 M |
| 09/16/2024 | $78.96 | $78.84 (-0.15%) | $79.44 | $78.55 | 507,600 | $21.29 M |
| 09/13/2024 | $78.37 | $78.34 (-0.04%) | $78.94 | $78.11 | 563,530 | $21.15 M |
| 09/12/2024 | $77.70 | $78.07 (0.48%) | $78.18 | $77.20 | 607,234 | $21.08 M |
| 09/11/2024 | $79.22 | $77.72 (-1.89%) | $79.32 | $76.96 | 750,206 | $20.98 M |
| 09/10/2024 | $80.70 | $79.46 (-1.54%) | $80.87 | $79.27 | 620,438 | $21.45 M |
| 09/09/2024 | $79.88 | $80.48 (0.75%) | $81.25 | $79.70 | 868,200 | $21.73 M |
| 09/06/2024 | $80.62 | $79.39 (-1.53%) | $81.10 | $79.35 | 965,800 | $21.44 M |
| 09/05/2024 | $82.33 | $80.90 (-1.74%) | $82.33 | $80.43 | 762,600 | $21.84 M |
| 09/04/2024 | $82.38 | $81.96 (-0.51%) | $82.63 | $81.47 | 761,000 | $22.13 M |
| 09/03/2024 | $81.46 | $81.82 (0.44%) | $82.34 | $81.36 | 1.04 M | $22.09 M |
| 08/30/2024 | $81.80 | $81.94 (0.17%) | $82.10 | $81.44 | 1.10 M | $22.12 M |
| 08/29/2024 | $81.45 | $81.68 (0.28%) | $81.92 | $80.54 | 532,800 | $22.05 M |
| 08/28/2024 | $80.79 | $81.29 (0.62%) | $81.81 | $80.66 | 464,302 | $21.95 M |
| 08/27/2024 | $80.62 | $80.67 (0.06%) | $81.03 | $80.33 | 320,600 | $21.78 M |
| 08/26/2024 | $80.58 | $80.45 (-0.16%) | $81.51 | $80.29 | 509,843 | $21.72 M |
| 08/23/2024 | $79.85 | $80.35 (0.63%) | $80.62 | $79.61 | 360,014 | $21.69 M |
| 08/22/2024 | $79.04 | $79.43 (0.49%) | $79.55 | $78.91 | 313,048 | $21.45 M |
| 08/21/2024 | $79.15 | $79.08 (-0.09%) | $79.15 | $78.42 | 455,300 | $21.35 M |
| 08/20/2024 | $79.26 | $78.91 (-0.44%) | $79.29 | $78.78 | 405,926 | $21.31 M |
| 08/19/2024 | $78.95 | $79.37 (0.53%) | $79.73 | $78.95 | 585,408 | $21.43 M |
| 08/16/2024 | $78.49 | $78.97 (0.61%) | $79.04 | $78.24 | 608,100 | $21.32 M |
| 08/15/2024 | $78.21 | $78.37 (0.2%) | $78.61 | $77.85 | 403,513 | $21.16 M |
| 08/14/2024 | $77.22 | $77.66 (0.57%) | $77.74 | $77.17 | 635,900 | $20.97 M |
| 08/13/2024 | $77.34 | $77.06 (-0.36%) | $77.34 | $76.33 | 420,070 | $20.81 M |
| 08/12/2024 | $78.11 | $76.93 (-1.51%) | $78.11 | $76.83 | 450,223 | $20.77 M |
| 08/09/2024 | $77.45 | $77.88 (0.56%) | $78.01 | $76.89 | 466,500 | $21.03 M |
| 08/08/2024 | $76.28 | $77.44 (1.52%) | $77.55 | $76.28 | 537,847 | $20.91 M |
| 08/07/2024 | $76.88 | $76.27 (-0.79%) | $77.57 | $76.21 | 854,800 | $20.59 M |
| 08/06/2024 | $76.13 | $76.40 (0.35%) | $77.45 | $76.08 | 678,900 | $20.63 M |
| 08/05/2024 | $78.11 | $76.00 (-2.7%) | $78.50 | $75.46 | 1.31 M | $20.52 M |