Loews Corp (NY: L )

33.54 USD -1.18 (-3.40%)
Official Closing Price Updated: 7:58 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 34.77 35.15 33.51 33.54 801,354 -1.18(-3.40%)
Sep 22, 2020 34.62 35.31 34.38 34.72 967,557 -0.10(-0.29%)
Sep 21, 2020 35.73 35.91 34.13 34.82 1,478,474 -1.87(-5.10%)
Sep 18, 2020 36.83 37.28 36.62 36.69 2,222,800 -0.30(-0.81%)
Sep 17, 2020 36.61 37.25 36.40 36.99 923,753 -0.08(-0.22%)
Sep 16, 2020 35.65 37.50 35.44 37.07 2,435,573 +1.68(+4.75%)
Sep 15, 2020 36.17 36.57 35.35 35.39 1,241,070 -0.71(-1.97%)
Sep 14, 2020 35.56 36.47 35.33 36.10 1,022,606 +0.83(+2.35%)
Sep 11, 2020 34.97 35.60 34.67 35.27 1,009,100 +0.11(+0.31%)
Sep 10, 2020 36.13 36.44 35.13 35.16 959,100 -0.65(-1.82%)
Sep 09, 2020 36.03 36.35 35.61 35.81 1,042,497 +0.18(+0.51%)
Sep 08, 2020 36.44 36.53 35.25 35.63 1,103,191 -1.24(-3.36%)
Sep 04, 2020 37.25 37.57 36.57 36.87 846,900 +0.25(+0.68%)
Sep 03, 2020 37.03 37.90 36.34 36.62 1,050,669 +0.02(+0.05%)
Sep 02, 2020 36.01 36.78 35.86 36.60 1,304,357 +0.43(+1.19%)
Sep 01, 2020 35.58 36.64 35.31 36.17 989,182 +0.31(+0.86%)
Aug 31, 2020 36.71 36.78 35.84 35.86 1,274,261 -1.06(-2.87%)
Aug 28, 2020 37.00 37.00 36.08 36.92 594,700 +0.14(+0.38%)
Aug 27, 2020 36.09 37.05 35.93 36.78 612,613 +0.88(+2.45%)
Aug 26, 2020 36.32 36.46 35.63 35.90 974,433 -0.58(-1.59%)
Aug 25, 2020 37.07 37.14 36.19 36.48 776,190 -0.13(-0.36%)
Aug 24, 2020 35.45 36.61 35.45 36.61 1,080,880 +1.29(+3.65%)
Aug 21, 2020 35.64 35.97 35.16 35.32 860,500 -0.29(-0.81%)
Aug 20, 2020 35.75 36.25 35.60 35.61 657,313 -0.60(-1.66%)
Aug 19, 2020 36.57 36.94 36.02 36.21 852,279 -0.16(-0.44%)
Aug 18, 2020 36.86 37.49 36.23 36.37 1,233,511 -0.43(-1.17%)
Aug 17, 2020 37.61 37.73 36.75 36.80 567,155 -0.81(-2.15%)
Aug 14, 2020 37.49 38.06 37.32 37.61 577,900 -0.25(-0.66%)
Aug 13, 2020 37.58 38.33 37.29 37.86 541,093 -0.28(-0.73%)
Aug 12, 2020 39.40 39.44 38.01 38.14 781,690 -0.47(-1.22%)
Aug 11, 2020 39.58 40.18 38.58 38.61 1,215,587 +0.01(+0.03%)
Aug 10, 2020 37.96 38.80 37.86 38.60 804,300 +0.84(+2.22%)
Aug 07, 2020 36.38 37.79 36.38 37.76 604,900 +1.25(+3.42%)
Aug 06, 2020 36.25 37.18 36.25 36.51 767,880 +0.03(+0.08%)
Aug 05, 2020 36.03 36.88 35.81 36.48 897,297 +1.10(+3.11%)
Aug 04, 2020 35.50 35.78 35.10 35.38 904,691 -0.22(-0.62%)
Aug 03, 2020 33.98 36.04 33.70 35.60 1,471,718 -0.81(-2.22%)
Jul 31, 2020 36.51 36.58 35.75 36.41 655,600 -0.12(-0.33%)
Jul 30, 2020 36.35 36.90 35.80 36.53 636,557 -0.84(-2.25%)
Jul 29, 2020 36.40 37.46 36.40 37.37 683,085 +0.99(+2.72%)
Jul 28, 2020 36.13 36.63 36.04 36.38 721,540 +0.10(+0.28%)
Jul 27, 2020 36.67 36.67 35.94 36.28 493,151 -0.59(-1.60%)
Jul 24, 2020 37.29 37.54 36.77 36.87 751,200 -0.19(-0.51%)
Jul 23, 2020 36.63 37.27 36.57 37.06 544,310 +0.39(+1.06%)
Jul 22, 2020 35.97 36.73 35.83 36.67 603,369 +0.22(+0.60%)
Jul 21, 2020 35.70 36.83 35.54 36.45 863,325 +1.01(+2.85%)
Jul 20, 2020 35.91 36.01 35.24 35.44 729,706 -0.73(-2.02%)
Jul 17, 2020 36.30 36.42 35.95 36.17 737,900 -0.07(-0.19%)
Jul 16, 2020 35.83 36.77 35.57 36.24 465,620 +0.19(+0.53%)
Jul 15, 2020 36.36 36.70 35.65 36.05 754,465 +0.53(+1.49%)
Jul 14, 2020 34.98 35.65 34.54 35.52 800,956 +0.85(+2.45%)
Jul 13, 2020 34.71 35.23 34.45 34.67 920,458 +0.17(+0.49%)
Jul 10, 2020 32.92 34.53 32.73 34.50 1,003,800 +1.68(+5.12%)
Jul 09, 2020 33.66 33.97 32.35 32.82 1,066,857 -1.10(-3.24%)
Jul 08, 2020 33.38 34.25 33.38 33.92 880,660 +0.25(+0.74%)
Jul 07, 2020 34.17 34.30 33.56 33.67 727,310 -0.85(-2.46%)
Jul 06, 2020 34.53 35.17 34.37 34.52 852,138 +0.83(+2.46%)
Jul 02, 2020 34.44 34.97 33.56 33.69 991,900 +0.15(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.