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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$45.02$61.60590,500——
2020-12-30$44.42$60.78742,500——
2020-12-29$44.06$60.29586,700——
2020-12-28$44.42$60.78523,600——
2020-12-24$44.00$60.21300,100——
2020-12-23$44.10$60.341,043,900——
2020-12-22$43.05$58.91920,100——
2020-12-21$43.77$59.891,206,700——
2020-12-18$43.80$59.933,606,900——
2020-12-17$44.41$60.771,253,100——
2020-12-16$44.36$60.701,060,800——
2020-12-15$44.33$60.661,246,200——
2020-12-14$42.87$58.661,251,500——
2020-12-11$43.66$59.74870,100——
2020-12-10$43.66$59.74965,900——
2020-12-09$43.16$59.06868,700——
2020-12-08$43.37$59.351,077,000——
2020-12-07$42.76$58.51876,100——
2020-12-04$43.35$59.321,025,400——
2020-12-03$42.62$58.32793,500——
2020-12-02$42.57$58.25869,200——
2020-12-01$42.56$58.241,107,600——
2020-11-30$41.91$57.353,556,000——
2020-11-27$43.41$59.40493,600——
2020-11-25$44.37$60.71705,300——
2020-11-24$44.89$61.431,244,100——
2020-11-23$43.53$59.48955,400——
2020-11-20$42.41$57.95808,300——
2020-11-19$42.82$58.51846,600——
2020-11-18$43.07$58.85574,400——
2020-11-17$43.67$59.67654,600——
2020-11-16$43.63$59.62590,700——
2020-11-13$42.30$57.80611,500——
2020-11-12$41.05$56.09829,400——
2020-11-11$41.35$56.50915,600——
2020-11-10$42.36$57.881,086,300——
2020-11-09$42.55$58.141,272,300——
2020-11-06$37.69$51.50764,000——
2020-11-05$37.89$51.77895,000——
2020-11-04$36.41$49.751,022,500——
2020-11-03$37.89$51.77813,300——
2020-11-02$37.33$51.011,242,200——
2020-10-30$34.68$47.39907,900——
2020-10-29$34.22$46.76863,400——
2020-10-28$33.26$45.45972,300——
2020-10-27$34.15$46.66758,500——
2020-10-26$35.13$48.00706,800——
2020-10-23$36.23$49.50545,500——
2020-10-22$35.93$49.09739,000——
2020-10-21$35.60$48.64775,300——
2020-10-20$35.24$48.15688,200——
2020-10-19$34.94$47.74409,800——
2020-10-16$35.74$48.83357,100——
2020-10-15$35.64$48.70399,800——
2020-10-14$35.35$48.30763,200——
2020-10-13$35.88$49.03621,200——
2020-10-12$37.36$51.05599,100——
2020-10-09$36.98$50.53527,300——
2020-10-08$36.99$50.54465,800——
2020-10-07$36.10$49.33588,100——
2020-10-06$35.50$48.51706,100——
2020-10-05$36.15$49.39447,200——
2020-10-02$35.50$48.51561,100——
2020-10-01$34.86$47.63808,100——
2020-09-30$34.75$47.481,007,200——
2020-09-29$34.20$46.73703,800——
2020-09-28$34.73$47.45702,500——
2020-09-25$33.68$46.02752,000——
2020-09-24$33.54$45.83861,800——
2020-09-23$33.54$45.83801,400——
2020-09-22$34.72$47.44967,200——
2020-09-21$34.82$47.581,478,500——
2020-09-18$36.69$50.132,222,800——
2020-09-17$36.99$50.54923,800——
2020-09-16$37.07$50.652,435,600——
2020-09-15$35.39$48.361,241,000——
2020-09-14$36.10$49.331,022,600——
2020-09-11$35.27$48.191,009,200——
2020-09-10$35.16$48.04959,100——
2020-09-09$35.81$48.931,042,500——
2020-09-08$35.63$48.681,103,100——
2020-09-04$36.87$50.38846,900——
2020-09-03$36.62$50.041,050,700——
2020-09-02$36.60$50.011,304,400——
2020-09-01$36.17$49.42989,200——
2020-08-31$35.86$49.001,274,000——
2020-08-28$36.92$50.45594,800——
2020-08-27$36.78$50.26612,600——
2020-08-26$35.90$49.05974,400——
2020-08-25$36.48$49.85776,200——
2020-08-24$36.61$50.021,080,900——
2020-08-21$35.32$48.26860,500——
2020-08-20$35.61$48.66657,300——
2020-08-19$36.21$49.48852,100——
2020-08-18$36.37$49.701,233,300——
2020-08-17$36.80$50.20567,200——
2020-08-14$37.61$51.30577,900——
2020-08-13$37.86$51.64541,100——
2020-08-12$38.14$52.02781,700——
2020-08-11$38.61$52.671,215,600——
2020-08-10$38.60$52.65804,400——
2020-08-07$37.76$51.51605,000——
2020-08-06$36.51$49.80767,900——
2020-08-05$36.48$49.76897,300——
2020-08-04$35.38$48.26904,700——
2020-08-03$35.60$48.561,471,700——
2020-07-31$36.41$49.66655,700——
2020-07-30$36.53$49.83636,600——
2020-07-29$37.37$50.97683,100——
2020-07-28$36.38$49.62721,500——
2020-07-27$36.28$49.49493,200——
2020-07-24$36.87$50.29751,300——
2020-07-23$37.06$50.55544,300——
2020-07-22$36.67$50.02603,400——
2020-07-21$36.45$49.72863,300——
2020-07-20$35.44$48.34729,600——
2020-07-17$36.17$49.34737,900——
2020-07-16$36.24$49.43465,600——
2020-07-15$36.05$49.17754,500——
2020-07-14$35.52$48.45800,900——
2020-07-13$34.67$47.29920,500——
2020-07-10$34.50$47.061,003,900——
2020-07-09$32.82$44.771,066,900——
2020-07-08$33.92$46.27880,700——
2020-07-07$33.67$45.93727,300——
2020-07-06$34.52$47.09852,100——
2020-07-02$33.69$45.95992,000——
2020-07-01$33.54$45.75984,500——
2020-06-30$34.29$46.771,014,200——
2020-06-29$33.69$45.95871,600——
2020-06-26$32.81$44.752,485,900——
2020-06-25$33.84$46.161,062,500——
2020-06-24$33.17$45.251,110,900——
2020-06-23$34.34$46.841,273,800——
2020-06-22$34.06$46.461,525,000——
2020-06-19$34.73$47.374,982,900——
2020-06-18$33.88$46.211,521,700——
2020-06-17$33.40$45.561,505,900——
2020-06-16$33.92$46.271,275,900——
2020-06-15$33.58$45.801,399,300——
2020-06-12$33.02$45.041,933,900——
2020-06-11$32.19$43.912,472,400——
2020-06-10$36.17$49.341,699,100——
2020-06-09$38.26$52.191,150,300——
2020-06-08$39.95$54.491,403,000——
2020-06-05$39.08$53.311,478,700——
2020-06-04$36.50$49.791,176,200——
2020-06-03$35.48$48.401,131,000——
2020-06-02$34.64$47.251,668,300——
2020-06-01$33.77$46.061,000,600——
2020-05-29$33.24$45.342,610,600——
2020-05-28$33.78$46.081,021,300——
2020-05-27$34.24$46.701,070,200——
2020-05-26$33.04$45.071,011,400——
2020-05-22$31.91$43.44846,300——
2020-05-21$32.09$43.691,144,400——
2020-05-20$32.19$43.821,045,100——
2020-05-19$31.06$42.281,197,200——
2020-05-18$31.65$43.091,705,600——
2020-05-15$29.81$40.584,071,300——
2020-05-14$29.09$39.601,463,500——
2020-05-13$28.80$39.212,390,200——
2020-05-12$29.60$40.301,556,700——
2020-05-11$30.01$40.851,447,700——
2020-05-08$31.02$42.23920,900——
2020-05-07$30.34$41.301,186,000——
2020-05-06$29.68$40.401,492,100——
2020-05-05$30.79$41.921,418,100——
2020-05-04$31.76$43.242,092,100——
2020-05-01$31.62$43.051,850,000——
2020-04-30$34.66$47.181,451,300——
2020-04-29$36.70$49.962,207,400——
2020-04-28$34.11$46.441,336,900——
2020-04-27$32.56$44.332,479,700——
2020-04-24$32.40$44.112,221,000——
2020-04-23$32.92$44.821,440,000——
2020-04-22$33.77$45.97778,300——
2020-04-21$33.71$45.89867,000——
2020-04-20$34.97$47.611,118,600——
2020-04-17$36.14$49.201,686,700——
2020-04-16$34.00$46.291,792,000——
2020-04-15$34.56$47.051,296,600——
2020-04-14$37.42$50.941,110,900——
2020-04-13$37.42$50.94842,400——
2020-04-09$39.42$53.661,474,500——
2020-04-08$37.97$51.691,046,500——
2020-04-07$36.27$49.381,372,300——
2020-04-06$35.70$48.601,301,500——
2020-04-03$32.70$44.521,425,100——
2020-04-02$33.18$45.171,380,000——
2020-04-01$32.63$44.421,277,700——
2020-03-31$34.83$47.421,932,400——
2020-03-30$35.43$48.231,361,700——
2020-03-27$33.70$45.881,097,900——
2020-03-26$35.41$48.211,160,100——
2020-03-25$33.29$45.322,509,900——
2020-03-24$33.74$45.931,846,200——
2020-03-23$29.74$40.491,796,900——
2020-03-20$31.26$42.563,513,800——
2020-03-19$37.31$50.792,331,800——
2020-03-18$34.59$47.092,518,400——
2020-03-17$36.72$49.992,852,000——
2020-03-16$33.42$45.502,949,100——
2020-03-13$37.01$50.382,900,100——
2020-03-12$33.19$45.182,844,000——
2020-03-11$39.73$54.092,214,800——
2020-03-10$43.18$58.781,895,600——
2020-03-09$39.39$53.621,965,200——
2020-03-06$44.18$60.141,821,300——
2020-03-05$45.53$61.981,604,800——
2020-03-04$48.50$66.031,052,100——
2020-03-03$47.08$64.091,682,300——
2020-03-02$48.69$66.281,988,900——
2020-02-28$45.63$62.123,377,400——
2020-02-27$46.21$62.911,911,700——
2020-02-26$48.95$66.641,616,300——
2020-02-25$50.36$68.561,200,400——
2020-02-24$52.33$71.151,106,700——
2020-02-21$53.63$72.921,096,200——
2020-02-20$53.89$73.27751,000——
2020-02-19$53.71$73.03704,200——
2020-02-18$53.70$73.02681,800——
2020-02-14$54.19$73.68930,300——
2020-02-13$54.06$73.51838,100——
2020-02-12$53.93$73.33767,200——
2020-02-11$54.72$74.40917,900——
2020-02-10$55.81$75.891,263,300——
2020-02-07$53.25$72.40800,000——
2020-02-06$53.31$72.49679,300——
2020-02-05$53.58$72.851,405,200——
2020-02-04$52.73$71.70773,400——
2020-02-03$52.40$71.25824,100——
2020-01-31$51.45$69.961,024,300——
2020-01-30$52.38$71.22880,900——
2020-01-29$51.67$70.26679,500——
2020-01-28$51.49$70.01841,500——
2020-01-27$50.79$69.06745,200——
2020-01-24$51.35$69.82650,500——
2020-01-23$51.46$69.971,009,100——
2020-01-22$51.88$70.541,085,300——
2020-01-21$51.50$70.021,155,200——
2020-01-17$52.39$71.241,064,000——
2020-01-16$52.14$70.90688,100——
2020-01-15$51.68$70.27892,300——
2020-01-14$52.03$70.75889,000——
2020-01-13$52.10$70.84742,900——
2020-01-10$52.07$70.80656,300——
2020-01-09$52.71$71.67699,400——
2020-01-08$51.85$70.50904,800——
2020-01-07$51.84$70.49759,500——
2020-01-06$52.08$70.81786,600——
2020-01-03$52.76$71.74829,300——
2020-01-02$52.96$72.011,081,400——