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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$46.83$62.70933,400——
2016-12-29$46.95$62.86511,200——
2016-12-28$47.19$63.18462,000——
2016-12-27$47.44$63.52533,000——
2016-12-23$47.51$63.61356,600——
2016-12-22$47.68$63.84698,700——
2016-12-21$47.90$64.13586,700——
2016-12-20$47.72$63.89772,400——
2016-12-19$47.43$63.50683,700——
2016-12-16$47.49$63.581,950,500——
2016-12-15$47.44$63.52639,400——
2016-12-14$47.23$63.241,376,900——
2016-12-13$47.71$63.88668,800——
2016-12-12$47.50$63.60648,300——
2016-12-09$47.37$63.42959,600——
2016-12-08$46.94$62.85991,800——
2016-12-07$46.49$62.241,655,700——
2016-12-06$45.94$61.511,467,100——
2016-12-05$45.21$60.53880,400——
2016-12-02$44.88$60.091,022,600——
2016-12-01$45.01$60.26971,600——
2016-11-30$44.65$59.781,566,100——
2016-11-29$44.42$59.47756,200——
2016-11-28$44.33$59.35795,600——
2016-11-25$44.47$59.46419,400——
2016-11-23$44.76$59.84914,700——
2016-11-22$44.45$59.431,517,600——
2016-11-21$44.20$59.09709,800——
2016-11-18$43.86$58.641,387,300——
2016-11-17$43.99$58.811,003,100——
2016-11-16$43.61$58.31637,400——
2016-11-15$43.94$58.751,335,200——
2016-11-14$43.96$58.771,608,100——
2016-11-11$43.41$58.041,307,500——
2016-11-10$43.48$58.131,661,300——
2016-11-09$43.14$57.681,546,100——
2016-11-08$42.55$56.891,635,500——
2016-11-07$41.83$55.931,151,800——
2016-11-04$41.41$55.361,078,900——
2016-11-03$41.85$55.95890,500——
2016-11-02$41.79$55.871,199,400——
2016-11-01$42.36$56.631,368,300——
2016-10-31$43.03$57.532,953,200——
2016-10-28$41.02$54.84955,800——
2016-10-27$41.01$54.83848,200——
2016-10-26$40.88$54.66668,600——
2016-10-25$40.88$54.66778,600——
2016-10-24$40.89$54.67452,900——
2016-10-21$40.80$54.55716,200——
2016-10-20$41.41$55.36603,500——
2016-10-19$41.83$55.931,100,100——
2016-10-18$41.29$55.20978,100——
2016-10-17$41.01$54.83526,400——
2016-10-14$41.14$55.001,328,900——
2016-10-13$40.92$54.711,022,500——
2016-10-12$41.39$55.34655,800——
2016-10-11$41.18$55.06585,600——
2016-10-10$41.55$55.55475,300——
2016-10-07$41.29$55.20869,200——
2016-10-06$41.16$55.03966,900——
2016-10-05$41.26$55.16782,300——
2016-10-04$40.87$54.64651,900——
2016-10-03$40.92$54.71772,200——
2016-09-30$41.15$55.021,261,300——
2016-09-29$40.77$54.511,063,800——
2016-09-28$40.94$54.741,132,800——
2016-09-27$40.43$54.051,015,200——
2016-09-26$39.90$53.351,705,700——
2016-09-23$40.12$53.641,619,800——
2016-09-22$41.15$55.021,289,200——
2016-09-21$40.87$54.641,033,500——
2016-09-20$40.31$53.89622,900——
2016-09-19$40.37$53.97873,200——
2016-09-16$40.17$53.712,386,200——
2016-09-15$40.93$54.72935,600——
2016-09-14$40.70$54.42884,200——
2016-09-13$41.20$55.081,376,300——
2016-09-12$41.75$55.821,391,400——
2016-09-09$41.21$55.101,019,100——
2016-09-08$41.77$55.85860,400——
2016-09-07$41.50$55.48798,800——
2016-09-06$41.55$55.55774,500——
2016-09-02$41.63$55.66732,200——
2016-09-01$41.31$55.23761,900——
2016-08-31$41.86$55.971,162,100——
2016-08-30$41.80$55.89776,800——
2016-08-29$41.77$55.85732,100——
2016-08-26$41.43$55.31683,000——
2016-08-25$41.73$55.71617,300——
2016-08-24$41.47$55.36512,700——
2016-08-23$41.48$55.37760,400——
2016-08-22$41.47$55.36477,700——
2016-08-19$41.45$55.33889,800——
2016-08-18$41.57$55.49545,100——
2016-08-17$41.34$55.19608,900——
2016-08-16$41.18$54.97406,300——
2016-08-15$41.33$55.17472,400——
2016-08-12$41.06$54.81553,300——
2016-08-11$41.26$55.08579,800——
2016-08-10$40.96$54.68386,000——
2016-08-09$41.22$55.03504,500——
2016-08-08$41.12$54.89765,800——
2016-08-05$41.15$54.93584,200——
2016-08-04$40.39$53.92613,000——
2016-08-03$40.45$54.00717,100——
2016-08-02$40.17$53.63826,400——
2016-08-01$40.52$54.09949,800——
2016-07-29$41.33$55.171,135,600——
2016-07-28$41.19$54.99402,000——
2016-07-27$41.20$55.00601,800——
2016-07-26$41.29$55.12523,300——
2016-07-25$41.16$54.95379,900——
2016-07-22$41.30$55.13500,300——
2016-07-21$41.08$54.84369,800——
2016-07-20$41.18$54.97420,900——
2016-07-19$41.23$55.04453,200——
2016-07-18$41.24$55.05576,200——
2016-07-15$41.38$55.24710,400——
2016-07-14$41.49$55.391,118,000——
2016-07-13$41.21$55.01639,800——
2016-07-12$41.21$55.01727,000——
2016-07-11$40.63$54.24797,300——
2016-07-08$40.78$54.44761,800——
2016-07-07$40.13$53.57923,200——
2016-07-06$40.13$53.571,319,400——
2016-07-05$40.02$53.42633,600——
2016-07-01$40.91$54.61605,800——
2016-06-30$41.09$54.851,202,700——
2016-06-29$39.92$53.29977,100——
2016-06-28$39.03$52.10895,200——
2016-06-27$38.34$51.181,252,100——
2016-06-24$39.37$52.561,725,400——
2016-06-23$40.96$54.68542,200——
2016-06-22$40.25$53.73906,400——
2016-06-21$40.34$53.851,128,600——
2016-06-20$40.04$53.45951,700——
2016-06-17$40.04$53.451,457,900——
2016-06-16$39.69$52.981,039,400——
2016-06-15$39.48$52.70943,300——
2016-06-14$39.36$52.54966,100——
2016-06-13$39.71$53.011,072,100——
2016-06-10$39.79$53.12808,600——
2016-06-09$40.10$53.53657,600——
2016-06-08$40.54$54.12968,600——
2016-06-07$40.16$53.61654,000——
2016-06-06$40.20$53.67957,700——
2016-06-03$40.26$53.75678,800——
2016-06-02$40.55$54.13713,500——
2016-06-01$40.44$53.99784,300——
2016-05-31$40.48$54.041,200,700——
2016-05-27$40.65$54.27795,500——
2016-05-26$40.47$53.94787,500——
2016-05-25$40.23$53.621,063,300——
2016-05-24$40.25$53.65892,500——
2016-05-23$40.08$53.42514,000——
2016-05-20$40.17$53.541,366,700——
2016-05-19$39.89$53.171,424,000——
2016-05-18$40.30$53.71892,200——
2016-05-17$39.68$52.891,142,900——
2016-05-16$39.83$53.09934,700——
2016-05-13$39.37$52.48555,000——
2016-05-12$39.65$52.85811,100——
2016-05-11$39.60$52.78703,000——
2016-05-10$39.99$53.301,174,700——
2016-05-09$39.42$52.54926,400——
2016-05-06$39.66$52.86922,200——
2016-05-05$39.71$52.93592,000——
2016-05-04$39.76$53.00737,700——
2016-05-03$39.86$53.13855,100——
2016-05-02$40.15$53.511,105,800——
2016-04-29$39.68$52.891,159,400——
2016-04-28$39.75$52.98662,600——
2016-04-27$40.24$53.63818,300——
2016-04-26$40.09$53.43709,300——
2016-04-25$39.68$52.89555,700——
2016-04-22$39.86$53.13644,800——
2016-04-21$39.14$52.17703,400——
2016-04-20$39.95$53.25406,900——
2016-04-19$39.74$52.97968,300——
2016-04-18$39.44$52.57779,300——
2016-04-15$39.35$52.45987,000——
2016-04-14$39.51$52.66722,500——
2016-04-13$39.45$52.581,038,100——
2016-04-12$38.69$51.571,023,200——
2016-04-11$38.22$50.94999,100——
2016-04-08$37.92$50.541,031,100——
2016-04-07$37.52$50.011,359,700——
2016-04-06$37.69$50.24625,500——
2016-04-05$37.69$50.24781,900——
2016-04-04$37.96$50.60481,800——
2016-04-01$38.53$51.36657,200——
2016-03-31$38.26$51.001,007,900——
2016-03-30$38.55$51.38531,800——
2016-03-29$38.27$51.01779,700——
2016-03-28$38.37$51.14830,300——
2016-03-24$38.36$51.13744,200——
2016-03-23$38.64$51.501,031,700——
2016-03-22$39.25$52.32857,100——
2016-03-21$39.34$52.44937,700——
2016-03-18$39.37$52.483,848,400——
2016-03-17$38.76$51.661,337,400——
2016-03-16$37.77$50.341,062,600——
2016-03-15$37.61$50.13901,800——
2016-03-14$37.63$50.161,059,500——
2016-03-11$37.72$50.281,434,700——
2016-03-10$36.59$48.771,738,400——
2016-03-09$36.37$48.481,365,300——
2016-03-08$36.67$48.881,232,500——
2016-03-07$37.39$49.841,273,300——
2016-03-04$37.87$50.481,122,800——
2016-03-03$37.68$50.221,064,000——
2016-03-02$37.38$49.821,409,300——
2016-03-01$37.26$49.661,142,400——
2016-02-29$36.35$48.452,878,000——
2016-02-26$36.62$48.811,278,300——
2016-02-25$36.44$48.491,491,400——
2016-02-24$36.18$48.141,291,500——
2016-02-23$36.50$48.571,050,200——
2016-02-22$37.45$49.83988,200——
2016-02-19$36.92$49.12963,600——
2016-02-18$37.23$49.54707,500——
2016-02-17$37.39$49.751,720,700——
2016-02-16$36.53$48.611,221,600——
2016-02-12$35.86$47.711,768,000——
2016-02-11$35.54$47.291,457,300——
2016-02-10$36.28$48.271,514,900——
2016-02-09$36.38$48.411,565,200——
2016-02-08$36.32$48.332,427,500——
2016-02-05$36.29$48.291,590,400——
2016-02-04$36.55$48.631,702,700——
2016-02-03$36.30$48.301,853,600——
2016-02-02$36.22$48.191,342,500——
2016-02-01$36.98$49.201,082,100——
2016-01-29$37.01$49.242,000,100——
2016-01-28$35.97$47.86970,800——
2016-01-27$35.54$47.291,823,800——
2016-01-26$34.63$46.08994,400——
2016-01-25$34.21$45.521,016,100——
2016-01-22$35.00$46.571,018,500——
2016-01-21$34.38$45.741,800,200——
2016-01-20$34.27$45.603,372,400——
2016-01-19$35.07$46.661,666,600——
2016-01-15$35.45$47.171,690,900——
2016-01-14$35.78$47.611,496,100——
2016-01-13$35.18$46.811,631,500——
2016-01-12$35.90$47.771,879,200——
2016-01-11$35.85$47.701,543,400——
2016-01-08$35.90$47.771,651,200——
2016-01-07$36.16$48.111,448,200——
2016-01-06$37.05$49.301,254,600——
2016-01-05$37.89$50.421,177,600——
2016-01-04$37.78$50.271,629,400——