| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $84.38 | $88.23 | $81.89 | $86.67 | 14,594,098 |
January 2025 | $85.02 | $87.30 | $80.45 | $85.39 | 13,352,883 |
December 2024 | $86.73 | $86.76 | $80.71 | $84.63 | 17,743,816 |
November 2024 | $78.86 | $87.39 | $75.05 | $86.67 | 15,515,450 |
October 2024 | $78.86 | $82.00 | $76.23 | $78.84 | 14,608,218 |
September 2024 | $81.34 | $82.51 | $76.85 | $78.93 | 14,695,086 |
August 2024 | $80.21 | $81.98 | $75.29 | $81.82 | 12,520,313 |
July 2024 | $74.98 | $83.35 | $72.98 | $79.77 | 12,620,998 |
June 2024 | $76.42 | $77.81 | $73.29 | $74.57 | 15,816,187 |
May 2024 | $75.00 | $77.98 | $73.04 | $76.63 | 16,838,292 |
April 2024 | $77.92 | $77.95 | $72.68 | $74.92 | 14,484,378 |
March 2024 | $74.84 | $78.31 | $73.91 | $78.05 | 14,662,201 |
February 2024 | $71.99 | $75.26 | $71.17 | $74.90 | 19,125,924 |
January 2024 | $69.37 | $73.71 | $69.36 | $72.57 | 14,012,204 |
December 2023 | $69.80 | $70.59 | $66.93 | $69.31 | 18,399,210 |
November 2023 | $63.82 | $70.17 | $63.75 | $70.01 | 21,682,735 |
October 2023 | $62.86 | $65.44 | $61.13 | $63.70 | 15,100,301 |
September 2023 | $62.27 | $65.07 | $60.99 | $63.00 | 19,531,950 |
August 2023 | $62.31 | $63.55 | $61.03 | $61.79 | 13,009,326 |
July 2023 | $58.85 | $63.55 | $58.46 | $62.28 | 11,529,761 |
June 2023 | $55.95 | $59.58 | $55.75 | $59.03 | 17,835,180 |
May 2023 | $58.95 | $59.87 | $55.61 | $55.67 | 17,167,108 |
April 2023 | $57.65 | $58.19 | $54.93 | $57.17 | 12,799,070 |
March 2023 | $60.33 | $61.68 | $52.48 | $57.62 | 24,709,361 |
February 2023 | $60.35 | $62.74 | $58.86 | $60.67 | 17,842,149 |
Daily pricing data for Loews dates back to 11/5/1984, and may be incomplete.
