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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$52.49$71.37806,100——
2019-12-30$52.01$70.72749,000——
2019-12-27$51.89$70.56835,800——
2019-12-26$51.94$70.62454,700——
2019-12-24$51.45$69.96400,800——
2019-12-23$51.40$69.89764,800——
2019-12-20$51.66$70.242,273,600——
2019-12-19$51.17$69.581,013,300——
2019-12-18$51.32$69.781,113,800——
2019-12-17$51.40$69.89961,200——
2019-12-16$51.07$69.44928,900——
2019-12-13$50.61$68.811,186,400——
2019-12-12$51.09$69.471,020,700——
2019-12-11$49.99$67.971,013,400——
2019-12-10$50.07$68.081,063,300——
2019-12-09$50.33$68.431,030,500——
2019-12-06$50.16$68.201,178,600——
2019-12-05$49.15$66.83927,900——
2019-12-04$48.88$66.461,454,900——
2019-12-03$48.50$65.951,527,400——
2019-12-02$50.17$68.22840,900——
2019-11-29$50.90$69.21437,500——
2019-11-27$51.02$69.37684,800——
2019-11-26$50.55$68.731,468,400——
2019-11-25$50.80$68.99982,400——
2019-11-22$50.65$68.78741,300——
2019-11-21$50.45$68.51789,500——
2019-11-20$50.35$68.38800,300——
2019-11-19$50.18$68.15652,100——
2019-11-18$50.27$68.27713,900——
2019-11-15$50.16$68.12937,300——
2019-11-14$50.09$68.02945,800——
2019-11-13$50.36$68.39598,300——
2019-11-12$50.65$68.78633,000——
2019-11-11$50.52$68.61630,700——
2019-11-08$51.00$69.26536,900——
2019-11-07$51.03$69.301,034,500——
2019-11-06$50.87$69.08991,600——
2019-11-05$50.49$68.571,195,200——
2019-11-04$49.80$67.63827,400——
2019-11-01$49.79$67.621,166,600——
2019-10-31$49.00$66.541,505,500——
2019-10-30$49.20$66.81911,000——
2019-10-29$49.39$67.071,730,600——
2019-10-28$49.42$67.111,482,400——
2019-10-25$51.00$69.26986,000——
2019-10-24$50.84$69.04680,300——
2019-10-23$51.10$69.39754,700——
2019-10-22$50.89$69.11626,300——
2019-10-21$51.46$69.88510,700——
2019-10-18$50.96$69.20624,100——
2019-10-17$50.85$69.06773,500——
2019-10-16$50.95$69.19753,400——
2019-10-15$51.07$69.35561,300——
2019-10-14$50.41$68.46603,700——
2019-10-11$50.48$68.55758,400——
2019-10-10$49.54$67.28677,700——
2019-10-09$49.10$66.68586,200——
2019-10-08$48.69$66.12855,400——
2019-10-07$49.58$67.33906,800——
2019-10-04$49.99$67.891,094,200——
2019-10-03$49.17$66.77782,000——
2019-10-02$48.87$66.371,220,500——
2019-10-01$50.12$68.06809,400——
2019-09-30$51.48$69.91833,100——
2019-09-27$51.51$69.95820,300——
2019-09-26$51.15$69.46557,100——
2019-09-25$51.02$69.29939,100——
2019-09-24$51.65$70.141,283,800——
2019-09-23$51.58$70.05925,200——
2019-09-20$50.97$69.222,581,400——
2019-09-19$51.05$69.33606,700——
2019-09-18$51.28$69.64743,300——
2019-09-17$51.37$69.76991,000——
2019-09-16$51.01$69.27932,500——
2019-09-13$50.80$68.99948,900——
2019-09-12$50.39$68.43924,800——
2019-09-11$50.03$67.94737,200——
2019-09-10$49.91$67.78852,700——
2019-09-09$49.61$67.37778,000——
2019-09-06$49.28$66.921,170,700——
2019-09-05$48.96$66.49674,300——
2019-09-04$48.65$66.07869,200——
2019-09-03$47.98$65.16927,300——
2019-08-30$48.07$65.281,076,200——
2019-08-29$48.08$65.29760,300——
2019-08-28$47.70$64.781,018,200——
2019-08-27$47.45$64.441,444,900——
2019-08-26$47.95$65.031,336,800——
2019-08-23$47.24$64.071,429,600——
2019-08-22$48.62$65.94971,100——
2019-08-21$48.84$66.241,286,900——
2019-08-20$48.68$66.021,273,000——
2019-08-19$49.19$66.711,000,000——
2019-08-16$48.85$66.251,180,200——
2019-08-15$48.43$65.68945,300——
2019-08-14$48.14$65.291,190,300——
2019-08-13$50.43$68.40848,800——
2019-08-12$50.11$67.961,007,700——
2019-08-09$50.97$69.13844,000——
2019-08-08$51.66$70.061,113,100——
2019-08-07$50.60$68.631,194,900——
2019-08-06$51.55$69.911,409,600——
2019-08-05$50.72$68.791,210,200——
2019-08-02$52.51$71.22847,700——
2019-08-01$52.87$71.70841,600——
2019-07-31$53.54$72.611,225,700——
2019-07-30$53.67$72.79993,800——
2019-07-29$53.91$73.111,016,500——
2019-07-26$54.84$74.38927,200——
2019-07-25$54.77$74.28483,600——
2019-07-24$54.74$74.24678,900——
2019-07-23$54.02$73.26791,200——
2019-07-22$53.95$73.17585,700——
2019-07-19$53.84$73.02799,500——
2019-07-18$54.35$73.711,012,800——
2019-07-17$54.14$73.43702,000——
2019-07-16$54.80$74.321,064,600——
2019-07-15$55.18$74.84643,400——
2019-07-12$55.38$75.11934,700——
2019-07-11$55.30$75.00694,400——
2019-07-10$55.55$75.34958,700——
2019-07-09$55.49$75.26963,100——
2019-07-08$55.66$75.491,009,700——
2019-07-05$55.69$75.53820,800——
2019-07-03$56.16$76.17578,000——
2019-07-02$55.24$74.921,333,600——
2019-07-01$55.60$75.411,257,500——
2019-06-28$54.67$74.152,114,700——
2019-06-27$53.77$72.92958,500——
2019-06-26$53.43$72.461,304,800——
2019-06-25$54.55$73.981,002,900——
2019-06-24$54.15$73.441,002,500——
2019-06-21$54.07$73.332,464,500——
2019-06-20$54.06$73.321,265,600——
2019-06-19$53.62$72.72841,200——
2019-06-18$53.39$72.41776,600——
2019-06-17$52.94$71.80856,700——
2019-06-14$53.54$72.61684,100——
2019-06-13$53.37$72.38683,300——
2019-06-12$53.30$72.29626,400——
2019-06-11$53.59$72.68812,300——
2019-06-10$54.03$73.281,053,200——
2019-06-07$53.84$73.02904,200——
2019-06-06$53.70$72.831,143,000——
2019-06-05$53.44$72.481,170,100——
2019-06-04$52.94$71.801,544,000——
2019-06-03$52.27$70.891,221,400——
2019-05-31$51.36$69.661,437,500——
2019-05-30$51.33$69.62833,000——
2019-05-29$51.25$69.511,344,000——
2019-05-28$51.31$69.591,706,600——
2019-05-24$52.22$70.74831,500——
2019-05-23$51.87$70.261,162,800——
2019-05-22$52.42$71.011,013,900——
2019-05-21$52.50$71.121,332,100——
2019-05-20$51.94$70.361,099,400——
2019-05-17$51.78$70.141,810,900——
2019-05-16$51.92$70.331,363,000——
2019-05-15$51.22$69.381,000,700——
2019-05-14$50.97$69.041,493,500——
2019-05-13$50.17$67.961,108,800——
2019-05-10$51.37$69.591,284,200——
2019-05-09$50.53$68.451,113,500——
2019-05-08$50.41$68.291,304,000——
2019-05-07$50.16$67.951,115,100——
2019-05-06$50.79$68.801,166,300——
2019-05-03$50.84$68.871,135,400——
2019-05-02$50.24$68.06992,600——
2019-05-01$50.30$68.141,105,700——
2019-04-30$51.29$69.481,976,000——
2019-04-29$50.93$68.992,117,700——
2019-04-26$50.18$67.97943,400——
2019-04-25$49.68$67.30632,400——
2019-04-24$49.49$67.04586,700——
2019-04-23$49.44$66.971,009,000——
2019-04-22$49.22$66.67671,000——
2019-04-18$48.82$66.131,710,500——
2019-04-17$49.24$66.70794,400——
2019-04-16$49.66$67.27783,300——
2019-04-15$49.17$66.61565,800——
2019-04-12$49.28$66.751,187,800——
2019-04-11$49.10$66.511,116,800——
2019-04-10$48.68$65.94488,000——
2019-04-09$48.34$65.48547,400——
2019-04-08$48.59$65.82734,500——
2019-04-05$48.60$65.83751,500——
2019-04-04$48.49$65.68601,300——
2019-04-03$48.20$65.29850,500——
2019-04-02$48.19$65.28692,300——
2019-04-01$48.68$65.94988,200——
2019-03-29$47.93$64.931,116,200——
2019-03-28$47.86$64.83886,500——
2019-03-27$47.73$64.66735,000——
2019-03-26$47.57$64.44686,600——
2019-03-25$47.10$63.801,042,000——
2019-03-22$47.33$64.11803,400——
2019-03-21$47.93$64.93838,100——
2019-03-20$47.51$64.361,363,700——
2019-03-19$48.04$65.081,236,000——
2019-03-18$48.41$65.581,184,500——
2019-03-15$47.78$64.722,078,800——
2019-03-14$47.89$64.87917,900——
2019-03-13$47.71$64.631,301,800——
2019-03-12$47.59$64.471,216,900——
2019-03-11$47.20$63.941,026,000——
2019-03-08$46.88$63.501,041,900——
2019-03-07$46.82$63.421,230,200——
2019-03-06$47.44$64.26891,500——
2019-03-05$47.93$64.93794,000——
2019-03-04$48.11$65.171,379,200——
2019-03-01$47.90$64.891,172,200——
2019-02-28$47.62$64.511,795,500——
2019-02-27$47.57$64.441,134,500——
2019-02-26$47.58$64.451,097,100——
2019-02-25$47.98$64.911,059,800——
2019-02-22$47.79$64.651,024,500——
2019-02-21$47.53$64.301,252,900——
2019-02-20$47.44$64.181,347,100——
2019-02-19$47.06$63.661,269,300——
2019-02-15$46.70$63.181,900,800——
2019-02-14$45.88$62.072,363,500——
2019-02-13$46.77$63.271,436,300——
2019-02-12$45.92$62.122,426,800——
2019-02-11$44.56$60.283,567,000——
2019-02-08$47.47$64.22993,100——
2019-02-07$47.84$64.72806,300——
2019-02-06$48.02$64.96590,600——
2019-02-05$48.08$65.04641,700——
2019-02-04$48.01$64.95581,400——
2019-02-01$48.05$65.00742,400——
2019-01-31$47.90$64.801,563,500——
2019-01-30$48.11$65.08754,400——
2019-01-29$47.73$64.57717,500——
2019-01-28$47.65$64.46670,400——
2019-01-25$47.79$64.65687,300——
2019-01-24$47.42$64.15514,300——
2019-01-23$47.26$63.93862,900——
2019-01-22$46.94$63.501,326,500——
2019-01-18$47.53$64.301,486,400——
2019-01-17$46.80$63.311,235,600——
2019-01-16$46.68$63.151,272,700——
2019-01-15$46.65$63.11932,900——
2019-01-14$46.65$63.111,160,400——
2019-01-11$46.58$63.01888,200——
2019-01-10$46.39$62.761,520,000——
2019-01-09$46.05$62.301,040,300——
2019-01-08$45.85$62.031,105,900——
2019-01-07$45.96$62.181,226,300——
2019-01-04$45.65$61.761,099,700——
2019-01-03$44.52$60.231,094,600——
2019-01-02$45.08$60.991,125,500——