| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $101.17 | $107.18 | $98.15 | $106.40 | 11,553,473 |
October 2025 | $99.91 | $103.52 | $97.38 | $99.56 | 16,514,200 |
September 2025 | $96.61 | $100.70 | $95.10 | $100.39 | 17,611,678 |
August 2025 | $90.46 | $97.41 | $89.26 | $96.80 | 16,066,300 |
July 2025 | $91.42 | $93.17 | $89.36 | $90.48 | 17,503,600 |
June 2025 | $88.68 | $91.83 | $86.71 | $91.60 | 18,065,600 |
May 2025 | $85.97 | $89.69 | $84.98 | $89.23 | 14,407,300 |
April 2025 | $91.69 | $92.29 | $78.87 | $86.71 | 17,307,200 |
March 2025 | $86.77 | $92.22 | $83.10 | $91.78 | 17,631,900 |
February 2025 | $84.26 | $88.10 | $81.78 | $86.55 | 14,593,700 |
January 2025 | $84.90 | $87.18 | $80.34 | $85.27 | 13,352,800 |
December 2024 | $86.61 | $86.65 | $80.60 | $84.51 | 17,742,300 |
November 2024 | $78.76 | $87.27 | $74.95 | $86.55 | 15,515,000 |
October 2024 | $78.76 | $81.89 | $76.12 | $78.74 | 14,607,900 |
September 2024 | $81.23 | $82.40 | $76.74 | $78.83 | 14,695,100 |
August 2024 | $80.10 | $81.87 | $75.19 | $81.71 | 12,520,100 |
July 2024 | $74.88 | $83.24 | $72.88 | $79.66 | 12,620,700 |
June 2024 | $76.31 | $77.71 | $73.19 | $74.47 | 15,794,200 |
May 2024 | $74.89 | $77.87 | $72.94 | $76.52 | 16,837,900 |
April 2024 | $77.81 | $77.84 | $72.58 | $74.81 | 14,483,900 |
March 2024 | $74.73 | $78.20 | $73.81 | $77.94 | 14,662,100 |
February 2024 | $71.90 | $75.15 | $71.07 | $74.79 | 19,125,500 |
January 2024 | $69.28 | $73.61 | $69.27 | $72.47 | 14,012,100 |
December 2023 | $69.71 | $70.50 | $66.84 | $69.22 | 18,399,300 |
November 2023 | $63.73 | $70.08 | $63.66 | $69.92 | 21,682,600 |
Daily pricing data for Loews dates back to 3/17/1980, and may be incomplete.
