MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
L — Loews Corporation
NYSELoews Corporation
$105.67
-0.36(-0.34%)
- O
- 105.98
- H
- 106.31
- L
- 105.59
- V
- 1.12M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$105.67
Period Return+22.67%
Period High$121.01
Period Low$84.68
Avg Daily Volume792.2K
Total Trading Days365
L — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $105.98 | $106.31 | $105.59 | $105.67 | $-0.36 | -0.34% | 1,116,952 | $105.84 | $105.59 $106.31 |
| Oct 2, 2026 | $106.27 | $106.27 | $104.90 | $106.03 | +$0.98 | +0.93% | 855,166 | $105.87 | $104.90 $106.27 |
| Oct 1, 2026 | $104.26 | $105.50 | $103.89 | $105.05 | +$0.62 | +0.59% | 1,872,068 | $104.69 | $103.89 $105.50 |
| Sep 30, 2026 | $105.70 | $105.96 | $104.42 | $104.43 | $-1.50 | -1.42% | 1,063,681 | $104.86 | $104.42 $105.96 |
| Sep 29, 2026 | $104.51 | $105.99 | $104.51 | $105.93 | +$0.98 | +0.93% | 791,097 | $105.47 | $104.51 $105.99 |
| Sep 28, 2026 | $104.82 | $105.48 | $104.59 | $104.95 | +$0.13 | +0.12% | 859,525 | $104.95 | $104.59 $105.48 |
| Sep 25, 2026 | $105.31 | $105.31 | $103.92 | $104.82 | $-0.25 | -0.24% | 843,557 | $104.75 | $103.92 $105.31 |
| Sep 24, 2026 | $105.43 | $106.18 | $104.81 | $105.07 | +$0.03 | +0.03% | 858,065 | $105.48 | $104.81 $106.18 |
| Sep 23, 2026 | $105.42 | $106.85 | $104.96 | $105.04 | $-0.87 | -0.82% | 1,223,521 | $105.62 | $104.96 $106.85 |
| Sep 22, 2026 | $106.65 | $106.67 | $105.36 | $105.91 | $-0.84 | -0.79% | 1,767,914 | $106.06 | $105.36 $106.67 |
| Sep 21, 2026 | $109.13 | $109.28 | $106.72 | $106.75 | $-1.02 | -0.95% | 1,013,217 | $107.23 | $106.72 $109.28 |
| Sep 18, 2026 | $107.63 | $108.43 | $107.03 | $107.77 | $-0.59 | -0.54% | 2,547,919 | $107.81 | $107.03 $108.43 |
| Sep 17, 2026 | $109.07 | $109.59 | $107.79 | $108.36 | $-0.43 | -0.40% | 1,210,250 | $108.27 | $107.79 $109.59 |
| Sep 16, 2026 | $109.00 | $109.14 | $107.86 | $108.79 | $-0.42 | -0.38% | 1,077,187 | $108.64 | $107.86 $109.14 |
| Sep 15, 2026 | $109.18 | $109.25 | $108.00 | $109.21 | +$0.01 | +0.01% | 1,084,299 | $109.01 | $108.00 $109.25 |
| Sep 14, 2026 | $109.97 | $110.28 | $108.45 | $109.20 | +$0.41 | +0.38% | 712,955 | $109.04 | $108.45 $110.28 |
| Sep 11, 2026 | $109.98 | $110.01 | $108.39 | $108.79 | $-0.29 | -0.27% | 1,001,133 | $108.74 | $108.39 $110.01 |
| Sep 10, 2026 | $109.51 | $109.69 | $108.14 | $109.08 | +$0.40 | +0.37% | 612,684 | $108.83 | $108.14 $109.69 |
| Sep 9, 2026 | $107.66 | $108.93 | $107.66 | $108.68 | +$0.43 | +0.40% | 716,349 | $108.59 | $107.66 $108.93 |
| Sep 8, 2026 | $108.26 | $108.96 | $107.41 | $108.25 | $-1.05 | -0.96% | 863,126 | $108.36 | $107.41 $108.96 |
| Sep 4, 2026 | $111.06 | $111.06 | $109.21 | $109.30 | $-0.74 | -0.67% | 625,134 | $109.37 | $109.21 $111.06 |
| Sep 3, 2026 | $109.58 | $110.48 | $109.48 | $110.04 | +$1.10 | +1.01% | 1,385,783 | $110.07 | $109.48 $110.48 |
| Sep 2, 2026 | $109.45 | $110.13 | $108.79 | $108.94 | +$0.23 | +0.21% | 554,417 | $109.09 | $108.79 $110.13 |
| Sep 1, 2026 | $108.77 | $109.54 | $107.93 | $108.71 | +$0.42 | +0.39% | 985,224 | $108.53 | $107.93 $109.54 |
| Aug 31, 2026 | $109.54 | $109.60 | $108.25 | $108.29 | $-1.43 | -1.30% | 1,521,747 | $108.38 | $108.25 $109.60 |
| Aug 28, 2026 | $110.38 | $110.58 | $109.54 | $109.72 | $-0.10 | -0.09% | 490,543 | $109.76 | $109.54 $110.58 |
| Aug 27, 2026 | $109.90 | $110.21 | $108.77 | $109.82 | $-1.14 | -1.03% | 439,574 | $109.75 | $108.77 $110.21 |
| Aug 26, 2026 | $111.18 | $111.83 | $110.92 | $110.96 | +$0.15 | +0.14% | 477,326 | $111.13 | $110.92 $111.83 |
| Aug 25, 2026 | $111.61 | $111.64 | $110.52 | $110.81 | $-0.64 | -0.57% | 579,560 | $111.09 | $110.52 $111.64 |
| Aug 24, 2026 | $110.17 | $112.08 | $110.17 | $111.45 | +$1.62 | +1.48% | 379,340 | $111.51 | $110.17 $112.08 |