NYSE:L | Historical Stock Price | LOEWS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.64$1.95$5.93$18.09$55.15$168.111980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$40.75$53.261,351,000——
2012-12-28$40.18$52.52832,300——
2012-12-27$40.49$52.92788,700——
2012-12-26$40.53$52.97716,800——
2012-12-24$40.74$53.25367,700——
2012-12-21$40.90$53.462,016,900——
2012-12-20$41.24$53.901,311,400——
2012-12-19$41.17$53.81863,900——
2012-12-18$41.64$54.421,182,800——
2012-12-17$41.03$53.63907,800——
2012-12-14$40.65$53.13949,300——
2012-12-13$40.99$53.57825,900——
2012-12-12$41.44$54.16809,100——
2012-12-11$41.50$54.241,665,900——
2012-12-10$41.04$53.641,120,500——
2012-12-07$41.28$53.951,263,600——
2012-12-06$41.28$53.95922,000——
2012-12-05$41.06$53.671,165,600——
2012-12-04$40.95$53.521,140,300——
2012-12-03$40.72$53.221,465,200——
2012-11-30$40.88$53.431,309,700——
2012-11-29$40.97$53.55985,300——
2012-11-28$40.85$53.391,154,500——
2012-11-27$40.74$53.17675,400——
2012-11-26$41.09$53.62694,900——
2012-11-23$41.30$53.90386,900——
2012-11-21$40.84$53.30680,800——
2012-11-20$40.73$53.151,682,800——
2012-11-19$40.84$53.301,135,700——
2012-11-16$40.72$53.143,708,800——
2012-11-15$39.83$51.981,222,100——
2012-11-14$39.92$52.101,129,900——
2012-11-13$40.61$53.00757,400——
2012-11-12$40.99$53.491,475,600——
2012-11-09$41.13$53.671,174,500——
2012-11-08$40.62$53.011,239,000——
2012-11-07$41.20$53.771,085,100——
2012-11-06$42.33$55.24774,300——
2012-11-05$42.17$55.03587,600——
2012-11-02$42.16$55.021,022,700——
2012-11-01$42.92$56.01875,500——
2012-10-31$42.28$55.18914,300——
2012-10-26$42.39$55.321,046,900——
2012-10-25$42.40$55.331,289,000——
2012-10-24$42.02$54.84644,600——
2012-10-23$41.81$54.56621,300——
2012-10-22$42.45$55.40602,900——
2012-10-19$42.51$55.48870,700——
2012-10-18$43.17$56.34937,400——
2012-10-17$42.69$55.71660,600——
2012-10-16$42.10$54.941,098,000——
2012-10-15$41.69$54.41803,800——
2012-10-12$41.48$54.13656,800——
2012-10-11$41.61$54.30463,000——
2012-10-10$41.55$54.22331,600——
2012-10-09$41.80$54.55432,300——
2012-10-08$42.08$54.91422,400——
2012-10-05$41.96$54.76648,000——
2012-10-04$41.96$54.76683,400——
2012-10-03$41.29$53.88826,000——
2012-10-02$41.53$54.20646,600——
2012-10-01$41.55$54.22752,200——
2012-09-28$41.26$53.84837,200——
2012-09-27$41.28$53.87698,100——
2012-09-26$40.96$53.451,195,000——
2012-09-25$41.24$53.82919,200——
2012-09-24$41.51$54.17718,300——
2012-09-21$41.43$54.072,259,200——
2012-09-20$41.44$54.08872,000——
2012-09-19$41.72$54.44739,700——
2012-09-18$42.05$54.88876,900——
2012-09-17$42.29$55.19696,500——
2012-09-14$42.69$55.71887,500——
2012-09-13$42.32$55.231,202,900——
2012-09-12$41.38$54.00696,100——
2012-09-11$41.48$54.13667,800——
2012-09-10$41.21$53.78521,900——
2012-09-07$41.18$53.74798,300——
2012-09-06$40.93$53.411,292,400——
2012-09-05$40.93$53.411,058,000——
2012-09-04$40.79$53.23788,100——
2012-08-31$40.65$53.05869,500——
2012-08-30$40.25$52.53503,600——
2012-08-29$40.37$52.68604,800——
2012-08-28$40.22$52.40655,400——
2012-08-27$40.42$52.67761,700——
2012-08-24$40.23$52.42731,600——
2012-08-23$39.77$51.821,068,900——
2012-08-22$40.44$52.69575,800——
2012-08-21$40.49$52.76914,700——
2012-08-20$40.61$52.91872,700——
2012-08-17$40.48$52.74892,500——
2012-08-16$40.52$52.80770,700——
2012-08-15$40.44$52.69548,900——
2012-08-14$40.49$52.76877,800——
2012-08-13$40.46$52.72509,800——
2012-08-10$40.51$52.78509,900——
2012-08-09$40.47$52.73740,900——
2012-08-08$40.46$52.72586,600——
2012-08-07$40.58$52.87737,000——
2012-08-06$40.42$52.67744,600——
2012-08-03$40.35$52.571,039,000——
2012-08-02$39.46$51.411,234,800——
2012-08-01$39.45$51.401,211,800——
2012-07-31$39.59$51.581,927,400——
2012-07-30$39.54$51.522,658,200——
2012-07-27$41.70$54.331,229,300——
2012-07-26$40.99$53.411,287,700——
2012-07-25$40.30$52.51697,000——
2012-07-24$40.30$52.51749,300——
2012-07-23$40.47$52.73777,100——
2012-07-20$40.55$52.83926,800——
2012-07-19$40.99$53.411,590,500——
2012-07-18$41.02$53.451,685,900——
2012-07-17$40.72$53.06917,900——
2012-07-16$40.69$53.02932,000——
2012-07-13$40.90$53.291,107,900——
2012-07-12$40.09$52.24685,400——
2012-07-11$40.35$52.571,078,400——
2012-07-10$39.95$52.05878,500——
2012-07-09$40.20$52.38652,900——
2012-07-06$40.50$52.77882,400——
2012-07-05$40.59$52.891,099,900——
2012-07-03$41.34$53.86888,500——
2012-07-02$41.01$53.431,156,000——
2012-06-29$40.91$53.301,374,700——
2012-06-28$40.14$52.30994,100——
2012-06-27$39.85$51.92954,800——
2012-06-26$39.34$51.261,120,200——
2012-06-25$39.32$51.231,108,400——
2012-06-22$40.07$52.211,230,600——
2012-06-21$39.84$51.911,268,300——
2012-06-20$40.91$53.301,040,400——
2012-06-19$40.87$53.251,054,400——
2012-06-18$40.71$53.041,247,500——
2012-06-15$40.46$52.721,623,200——
2012-06-14$39.71$51.74981,000——
2012-06-13$39.23$51.11861,300——
2012-06-12$39.67$51.69965,700——
2012-06-11$39.52$51.491,056,100——
2012-06-08$39.87$51.951,282,400——
2012-06-07$39.56$51.54886,500——
2012-06-06$39.53$51.511,329,500——
2012-06-05$38.50$50.16795,200——
2012-06-04$38.30$49.90878,400——
2012-06-01$38.36$49.981,925,200——
2012-05-31$38.89$50.671,118,200——
2012-05-30$38.77$50.521,803,300——
2012-05-29$39.66$51.59909,400——
2012-05-25$39.22$51.02678,600——
2012-05-24$39.37$51.22715,600——
2012-05-23$39.22$51.02772,000——
2012-05-22$39.20$50.991,157,600——
2012-05-21$38.96$50.68779,200——
2012-05-18$38.32$49.851,484,200——
2012-05-17$38.73$50.381,057,800——
2012-05-16$39.11$50.88918,900——
2012-05-15$39.71$51.66932,000——
2012-05-14$40.11$52.18824,000——
2012-05-11$40.64$52.87594,300——
2012-05-10$41.00$53.34967,500——
2012-05-09$40.76$53.02979,700——
2012-05-08$40.91$53.221,227,900——
2012-05-07$40.72$52.97711,900——
2012-05-04$40.77$53.041,074,100——
2012-05-03$41.14$53.52995,100——
2012-05-02$41.27$53.691,075,000——
2012-05-01$41.49$53.971,304,500——
2012-04-30$41.13$53.511,116,400——
2012-04-27$41.01$53.351,207,600——
2012-04-26$41.05$53.401,229,800——
2012-04-25$40.64$52.871,906,800——
2012-04-24$40.24$52.351,325,800——
2012-04-23$39.62$51.541,085,000——
2012-04-20$39.84$51.831,783,000——
2012-04-19$39.55$51.451,176,900——
2012-04-18$39.65$51.58980,600——
2012-04-17$39.92$51.931,313,000——
2012-04-16$39.25$51.061,193,000——
2012-04-13$38.91$50.621,233,400——
2012-04-12$39.43$51.29789,300——
2012-04-11$38.79$50.46923,200——
2012-04-10$38.39$49.941,418,800——
2012-04-09$39.00$50.73957,200——
2012-04-05$39.57$51.481,158,200——
2012-04-04$39.71$51.661,106,200——
2012-04-03$40.06$52.111,433,500——
2012-04-02$40.37$52.521,775,800——
2012-03-30$39.87$51.871,252,200——
2012-03-29$39.47$51.35969,900——
2012-03-28$39.63$51.551,036,800——
2012-03-27$39.69$51.63953,800——
2012-03-26$39.86$51.85885,900——
2012-03-23$39.19$50.98820,600——
2012-03-22$38.80$50.471,140,900——
2012-03-21$39.34$51.181,146,100——
2012-03-20$39.70$51.651,169,700——
2012-03-19$39.68$51.62778,800——
2012-03-16$39.48$51.361,662,300——
2012-03-15$39.56$51.46986,900——
2012-03-14$39.02$50.76677,700——
2012-03-13$39.30$51.121,095,600——
2012-03-12$38.57$50.18574,700——
2012-03-09$38.65$50.28798,800——
2012-03-08$38.32$49.85997,000——
2012-03-07$38.21$49.71794,600——
2012-03-06$38.16$49.641,208,200——
2012-03-05$38.85$50.54738,900——
2012-03-02$38.87$50.57652,100——
2012-03-01$39.23$51.03770,300——
2012-02-29$39.14$50.921,404,600——
2012-02-28$39.35$51.191,144,400——
2012-02-27$39.27$51.00925,200——
2012-02-24$39.14$50.83952,300——
2012-02-23$39.17$50.871,094,000——
2012-02-22$38.71$50.281,132,800——
2012-02-21$38.73$50.301,171,700——
2012-02-17$38.30$49.741,230,600——
2012-02-16$38.07$49.451,181,800——
2012-02-15$37.59$48.821,088,900——
2012-02-14$38.15$49.55854,300——
2012-02-13$38.42$49.90635,400——
2012-02-10$38.10$49.481,209,500——
2012-02-09$38.20$49.61806,500——
2012-02-08$38.49$49.99782,500——
2012-02-07$38.36$49.82980,700——
2012-02-06$38.38$49.851,343,700——
2012-02-03$38.61$50.151,716,800——
2012-02-02$38.00$49.351,006,900——
2012-02-01$37.85$49.161,551,700——
2012-01-31$37.31$48.461,306,500——
2012-01-30$37.32$48.471,361,400——
2012-01-27$37.63$48.871,316,600——
2012-01-26$37.95$49.291,389,200——
2012-01-25$38.18$49.591,763,400——
2012-01-24$38.44$49.931,051,900——
2012-01-23$38.94$50.581,245,200——
2012-01-20$38.56$50.081,443,100——
2012-01-19$38.53$50.04933,100——
2012-01-18$38.38$49.851,257,600——
2012-01-17$38.03$49.391,410,200——
2012-01-13$38.23$49.651,050,800——
2012-01-12$38.52$50.031,000,700——
2012-01-11$38.34$49.80879,400——
2012-01-10$38.48$49.981,229,500——
2012-01-09$37.84$49.151,216,800——
2012-01-06$37.72$48.99928,800——
2012-01-05$38.05$49.421,090,000——
2012-01-04$38.00$49.351,651,800——
2012-01-03$38.47$49.961,350,600——