Quantcast

Loews Corporation Common Stock Historical Stock Prices

$47.32
*  
0.26
0.55%
Get L Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading L now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 46.93 47.77 46.71 47.32 1,331,544
10/17/2018 46.93 47.77 46.71 47.32 1,340,072
10/16/2018 47.09 47.15 46.61 47.06 886,895
10/15/2018 46.74 47.34 46.67 46.84 1,606,722
10/12/2018 47.69 47.8 46.01 46.8 2,092,861
10/11/2018 49.07 49.07 47.2 47.24 2,591,685
10/10/2018 50.57 50.73 49.2 49.21 1,394,407
10/09/2018 50.84 51.07 50.3 50.72 1,346,527
10/08/2018 49.89 50.94 49.78 50.88 1,257,592
10/05/2018 50.31 50.6 49.88 49.93 1,017,334
10/04/2018 50.12 50.39 50.05 50.35 1,773,654
10/03/2018 50.33 50.54 49.95 50.15 1,613,889
10/02/2018 50.22 50.36 49.99 50.1 1,477,710
10/01/2018 50.38 50.69 50.03 50.25 1,144,228
09/28/2018 49.75 50.32 49.63 50.23 1,402,997
09/27/2018 49.97 50.21 49.7101 49.94 1,181,885
09/26/2018 50.85 50.85 49.94 49.97 1,001,648
09/25/2018 51.31 51.31 50.73 50.74 1,366,598
09/24/2018 51.77 51.88 50.96 51.03 1,418,205
09/21/2018 52.33 52.33 51.72 51.76 5,402,402
09/20/2018 52.05 52.35 51.98 52.16 1,521,597
09/19/2018 51.14 52 51.13 51.8 1,349,414
09/18/2018 50.88 51.1 50.49 51.04 1,096,143
09/17/2018 51.12 51.17 50.715 50.76 1,095,887
09/14/2018 50.38 50.98 50.38 50.98 1,374,179
09/13/2018 50.06 50.45 49.91 50.37 1,327,797
09/12/2018 50 50.09 49.83 49.87 827,524
09/11/2018 49.96 50.21 49.75 50.11 891,509
09/10/2018 49.86 49.98 49.59 49.96 1,141,303
09/07/2018 49.84 49.95 49.39 49.66 944,698
09/06/2018 50.38 50.48 49.85 49.89 1,176,986
09/05/2018 50.23 50.53 50.12 50.27 1,183,302
09/04/2018 50.34 50.34 50 50.27 1,131,235
08/31/2018 50.15 50.38 49.97 50.31 1,429,896
08/30/2018 50.38 50.38 49.86 50.21 1,029,878
08/29/2018 50.3 50.6 49.96 50.46 1,077,847
08/28/2018 50.27 50.42 50.04 50.27 876,904
08/27/2018 49.93 50.3 49.93 50.21 752,077
08/24/2018 49.53 49.88 49.53 49.83 681,769
08/23/2018 49.76 49.76 49.34 49.42 684,769
08/22/2018 50.02 50.11 49.725 49.75 861,429
08/21/2018 50.04 50.52 49.93 50.11 1,239,125
08/20/2018 50.24 50.49 49.99 50.05 812,037
08/17/2018 50.05 50.23 49.99 50.16 937,136
08/16/2018 49.75 50.44 49.75 50.15 852,563
08/15/2018 49.66 49.84 49.46 49.71 984,106
08/14/2018 49.74 50.03 49.73 49.95 564,420
08/13/2018 50.11 50.24 49.67 49.72 792,228
08/10/2018 49.95 50.23 49.69 50.11 839,442
08/09/2018 50.69 50.78 50.295 50.33 652,453
08/08/2018 50.84 50.9293 50.54 50.73 738,009
08/07/2018 51.03 51.23 50.77 50.84 785,276
08/06/2018 51.15 51.22 50.875 50.95 770,741
08/03/2018 50.81 51.14 50.49 51.14 983,535
08/02/2018 51.18 51.41 50.88 50.97 1,644,055
08/01/2018 50.91 51.81 50.86 51.59 1,768,940
07/31/2018 50.17 50.83 49.95 50.78 1,692,857
07/30/2018 49.64 50.35 49.61 49.82 2,331,724
07/27/2018 50.11 50.36 49.72 49.77 1,110,698
07/26/2018 50.1 50.25 49.87 50.13 1,388,601
07/25/2018 50.03 50.12 49.605 49.88 1,167,476
07/24/2018 49.9 50.19 49.86 50.04 1,300,030
07/23/2018 49.62 49.99 49.495 49.89 945,982
07/20/2018 49.39 49.66 49.11 49.62 909,391
07/19/2018 49.93 50.07 49.28 49.39 844,504
07/18/2018 49.64 50.22 49.63 50.18 847,585
07/17/2018 49.88 49.88 49.61 49.71 662,765
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio