-
5 DAY PERFORMANCE
-0.03% -
1 MONTH PERFORMANCE
-0.14% -
3 MONTH PERFORMANCE
+7.48% -
6 MONTH PERFORMANCE
+3.42% -
YEAR-TO-DATE PERFORMANCE
+13.92% -
1 YEAR PERFORMANCE
+25.30%
Loews Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $78.42 | $79.28 (1.1%) | $79.40 | $78.42 | 566,900 | $17.55 B |
| 10/03/2024 | $78.52 | $78.15 (-0.47%) | $78.81 | $77.96 | 560,409 | $17.30 B |
| 10/02/2024 | $79.44 | $78.62 (-1.03%) | $79.75 | $78.50 | 750,200 | $17.40 B |
| 10/01/2024 | $78.98 | $79.30 (0.41%) | $79.84 | $78.85 | 1.13 M | $17.55 B |
| 09/30/2024 | $78.97 | $79.05 (0.1%) | $79.21 | $78.00 | 1.11 M | $17.50 B |
| 09/27/2024 | $78.84 | $78.90 (0.08%) | $79.30 | $78.61 | 877,506 | $17.46 B |
| 09/26/2024 | $78.01 | $78.69 (0.87%) | $78.92 | $77.79 | 667,921 | $17.42 B |
| 09/25/2024 | $78.48 | $78.06 (-0.54%) | $78.66 | $77.96 | 689,600 | $17.28 B |
| 09/24/2024 | $78.56 | $78.16 (-0.51%) | $78.74 | $77.76 | 620,443 | $17.30 B |
| 09/23/2024 | $78.61 | $78.67 (0.08%) | $78.94 | $78.35 | 494,900 | $17.41 B |
| 09/20/2024 | $78.90 | $78.54 (-0.46%) | $79.09 | $78.26 | 1.24 M | $17.38 B |
| 09/19/2024 | $79.75 | $79.25 (-0.63%) | $79.89 | $78.80 | 618,200 | $17.54 B |
| 09/18/2024 | $79.33 | $79.20 (-0.16%) | $79.82 | $79.02 | 451,707 | $17.53 B |
| 09/17/2024 | $78.85 | $79.29 (0.56%) | $79.70 | $78.68 | 475,200 | $17.55 B |
| 09/16/2024 | $78.96 | $78.84 (-0.15%) | $79.44 | $78.55 | 507,600 | $17.45 B |
| 09/13/2024 | $78.37 | $78.34 (-0.04%) | $78.94 | $78.11 | 563,530 | $17.34 B |
| 09/12/2024 | $77.70 | $78.07 (0.48%) | $78.18 | $77.20 | 607,234 | $17.28 B |
| 09/11/2024 | $79.22 | $77.72 (-1.89%) | $79.32 | $76.96 | 750,206 | $17.20 B |
| 09/10/2024 | $80.70 | $79.46 (-1.54%) | $80.87 | $79.27 | 620,438 | $17.59 B |
| 09/09/2024 | $79.88 | $80.48 (0.75%) | $81.25 | $79.70 | 868,200 | $17.81 B |
| 09/06/2024 | $80.62 | $79.39 (-1.53%) | $81.10 | $79.35 | 965,800 | $17.57 B |
| 09/05/2024 | $82.33 | $80.90 (-1.74%) | $82.33 | $80.43 | 762,600 | $17.91 B |
| 09/04/2024 | $82.38 | $81.96 (-0.51%) | $82.63 | $81.47 | 761,000 | $18.14 B |
| 09/03/2024 | $81.46 | $81.82 (0.44%) | $82.34 | $81.36 | 1.04 M | $18.11 B |
| 08/30/2024 | $81.80 | $81.94 (0.17%) | $82.10 | $81.44 | 1.10 M | $18.14 B |
| 08/29/2024 | $81.45 | $81.68 (0.28%) | $81.92 | $80.54 | 532,800 | $18.08 B |
| 08/28/2024 | $80.79 | $81.29 (0.62%) | $81.81 | $80.66 | 464,302 | $17.99 B |
| 08/27/2024 | $80.62 | $80.67 (0.06%) | $81.03 | $80.33 | 320,600 | $17.86 B |
| 08/26/2024 | $80.58 | $80.45 (-0.16%) | $81.51 | $80.29 | 509,843 | $17.81 B |
| 08/23/2024 | $79.85 | $80.35 (0.63%) | $80.62 | $79.61 | 360,014 | $17.79 B |
| 08/22/2024 | $79.04 | $79.43 (0.49%) | $79.55 | $78.91 | 313,048 | $17.58 B |
| 08/21/2024 | $79.15 | $79.08 (-0.09%) | $79.15 | $78.42 | 455,300 | $17.50 B |
| 08/20/2024 | $79.26 | $78.91 (-0.44%) | $79.29 | $78.78 | 405,926 | $17.47 B |
| 08/19/2024 | $78.95 | $79.37 (0.53%) | $79.73 | $78.95 | 585,408 | $17.57 B |
| 08/16/2024 | $78.49 | $78.97 (0.61%) | $79.04 | $78.24 | 608,100 | $17.48 B |
| 08/15/2024 | $78.21 | $78.37 (0.2%) | $78.61 | $77.85 | 403,513 | $17.35 B |
| 08/14/2024 | $77.22 | $77.66 (0.57%) | $77.74 | $77.17 | 635,900 | $17.19 B |
| 08/13/2024 | $77.34 | $77.06 (-0.36%) | $77.34 | $76.33 | 420,070 | $17.06 B |
| 08/12/2024 | $78.11 | $76.93 (-1.51%) | $78.11 | $76.83 | 450,223 | $17.03 B |
| 08/09/2024 | $77.45 | $77.88 (0.56%) | $78.01 | $76.89 | 466,500 | $17.24 B |
| 08/08/2024 | $76.28 | $77.44 (1.52%) | $77.55 | $76.28 | 537,847 | $17.14 B |
| 08/07/2024 | $76.88 | $76.27 (-0.79%) | $77.57 | $76.21 | 854,800 | $16.88 B |
| 08/06/2024 | $76.13 | $76.40 (0.35%) | $77.45 | $76.08 | 678,900 | $16.91 B |
| 08/05/2024 | $78.11 | $76.00 (-2.7%) | $78.50 | $75.46 | 1.31 M | $16.82 B |
| 08/02/2024 | $78.77 | $78.69 (-0.1%) | $79.51 | $77.61 | 573,700 | $17.42 B |
| 08/01/2024 | $80.39 | $79.20 (-1.48%) | $80.46 | $78.70 | 525,700 | $17.53 B |
| 07/31/2024 | $80.27 | $79.95 (-0.4%) | $80.67 | $79.57 | 646,801 | $17.70 B |
| 07/30/2024 | $79.28 | $80.48 (1.51%) | $81.06 | $79.01 | 784,633 | $17.81 B |
| 07/29/2024 | $82.50 | $78.86 (-4.41%) | $83.54 | $78.34 | 947,653 | $17.46 B |
| 07/26/2024 | $78.81 | $80.09 (1.62%) | $80.34 | $78.77 | 649,510 | $17.73 B |
| 07/25/2024 | $78.26 | $78.31 (0.06%) | $79.69 | $77.90 | 457,302 | $17.35 B |
| 07/24/2024 | $78.50 | $77.92 (-0.74%) | $78.60 | $77.82 | 570,306 | $17.33 B |
| 07/23/2024 | $78.18 | $78.35 (0.22%) | $78.59 | $78.09 | 428,422 | $17.43 B |
| 07/22/2024 | $77.97 | $78.08 (0.14%) | $78.56 | $77.51 | 327,123 | $17.37 B |
| 07/19/2024 | $79.68 | $78.06 (-2.03%) | $79.68 | $77.69 | 621,145 | $17.37 B |
| 07/18/2024 | $79.41 | $79.79 (0.48%) | $81.11 | $78.98 | 402,903 | $17.75 B |
| 07/17/2024 | $78.72 | $79.62 (1.14%) | $79.89 | $78.48 | 485,520 | $17.71 B |
| 07/16/2024 | $77.49 | $78.35 (1.11%) | $78.43 | $77.37 | 422,320 | $17.43 B |
| 07/15/2024 | $77.17 | $77.42 (0.32%) | $77.91 | $77.17 | 378,806 | $17.22 B |
| 07/12/2024 | $76.78 | $76.92 (0.18%) | $77.41 | $76.36 | 539,914 | $17.11 B |
| 07/11/2024 | $75.70 | $76.62 (1.22%) | $77.00 | $75.68 | 526,824 | $17.05 B |
| 07/10/2024 | $74.70 | $75.65 (1.27%) | $75.68 | $74.67 | 456,331 | $16.83 B |
| 07/09/2024 | $74.31 | $74.66 (0.47%) | $75.32 | $73.85 | 591,574 | $16.61 B |
| 07/08/2024 | $74.15 | $74.41 (0.35%) | $74.93 | $74.15 | 613,695 | $16.55 B |