Loews Stock Price History
NYSE: LFinanceProperty-Casualty InsurersUSD
106.69-0.91 (-0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
L price history at a glance
The price history for Loews (L) on this page begins on March 17, 1980, when the stock closed at $0.6806; it most recently closed at $106.69 on October 5, 2026. The highest price in this record is $121.01, reached on July 27, 2026; the latest close is 11.8% below that peak. Across the 45 complete calendar years in the table, L finished higher in 33 and lower in 12. Its best year was 1995 (+80.4%) and its worst was 2008 (-38.6%).
Over roughly 47 years the share price changed +15575.9%, a 11.5% compound annual price return (excluding dividends). In the last 12 months alone, L has gained 4.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $121.01
- Date of high
- Jul 27, 2026
- Low since 1980
- $0.5875
- Date of low
- Mar 24, 1980
- 52-week high
- $121.01
- 52-week low
- $97.38
- Last close
- $106.69
L returns
1 week
+0.62%
1 month
-1.83%
3 months
-7.22%
6 months
-2.54%
Year to date
+1.31%
1 year
+4.35%
3 years
+68.63%
5 years
+86.74%
L price return, excluding dividends.
L annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 106.69 | +1.94% |
| 2025 | 104.66 | +24.08% |
| 2024 | 84.35 | +21.21% |
| 2023 | 69.59 | +19.30% |
| 2022 | 58.33 | +0.99% |
| 2021 | 57.76 | +28.30% |
| 2020 | 45.02 | -14.67% |
| 2019 | 52.76 | +15.58% |
| 2018 | 45.65 | -8.75% |
| 2017 | 50.03 | +6.83% |
| 2016 | 46.83 | +21.95% |
| 2015 | 38.40 | -8.00% |
| 2014 | 41.74 | -11.68% |
| 2013 | 47.26 | +12.36% |
| 2012 | 42.06 | +11.71% |
| 2011 | 37.65 | -3.24% |
| 2010 | 38.91 | +7.04% |
| 2009 | 36.35 | +22.10% |
| 2008 | 29.77 | -38.61% |
| 2007 | 48.49 | +16.93% |
| 2006 | 41.47 | +31.16% |
| 2005 | 31.62 | +34.92% |
| 2004 | 23.43 | +42.60% |
| 2003 | 16.43 | +6.48% |
| 2002 | 15.43 | -17.73% |
| 2001 | 18.76 | +8.69% |
| 2000 | 17.26 | +70.65% |
| 1999 | 10.11 | -38.23% |
| 1998 | 16.38 | -5.76% |
| 1997 | 17.38 | +8.45% |
| 1996 | 16.02 | +22.65% |
| 1995 | 13.06 | +80.43% |
| 1994 | 7.24 | -6.59% |
| 1993 | 7.75 | -22.58% |
| 1992 | 10.01 | +7.25% |
| 1991 | 9.33 | +19.63% |
| 1990 | 7.80 | -24.65% |
| 1989 | 10.35 | +57.53% |
| 1988 | 6.57 | +18.39% |
| 1987 | 5.55 | +12.21% |
| 1986 | 4.95 | +7.46% |
| 1985 | 4.60 | +63.30% |
| 1984 | 2.82 | +36.06% |
| 1983 | 2.07 | +29.97% |
| 1982 | 1.59 | +61.23% |
| 1981 | 0.9889 | +7.71% |
| 1980* | 0.9181 | +34.90% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
L daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 107.34 | 108.04 | 106.59 | 106.69 | -0.85% | |
| 105.72 | 107.89 | 105.23 | 107.60 | +1.83% | |
| 106.23 | 107.05 | 105.62 | 105.67 | -0.74% | |
| 105.83 | 107.11 | 104.88 | 106.46 | +0.75% | |
| 105.98 | 106.31 | 105.59 | 105.67 | -0.34% | |
| 106.27 | 106.27 | 104.90 | 106.03 | +0.93% | |
| 104.26 | 105.50 | 103.89 | 105.05 | +0.59% | |
| 105.70 | 105.96 | 104.42 | 104.43 | -1.42% | |
| 104.51 | 105.99 | 104.51 | 105.93 | +0.93% | |
| 104.82 | 105.48 | 104.59 | 104.95 | +0.12% | |
| 105.31 | 105.31 | 103.92 | 104.82 | -0.24% | |
| 105.43 | 106.18 | 104.81 | 105.07 | +0.03% | |
| 105.42 | 106.85 | 104.96 | 105.04 | -0.82% | |
| 106.65 | 106.67 | 105.36 | 105.91 | -0.79% | |
| 109.13 | 109.28 | 106.72 | 106.75 | -0.95% | |
| 107.63 | 108.43 | 107.03 | 107.77 | -0.54% | |
| 109.07 | 109.59 | 107.79 | 108.36 | -0.40% | |
| 109.00 | 109.14 | 107.86 | 108.79 | -0.38% | |
| 109.18 | 109.25 | 108.00 | 109.21 | +0.01% | |
| 109.97 | 110.28 | 108.45 | 109.20 | +0.38% | |
| 109.98 | 110.01 | 108.39 | 108.79 | -0.27% | |
| 109.51 | 109.69 | 108.14 | 109.08 | +0.37% | |
| 107.66 | 108.93 | 107.66 | 108.68 | +0.40% | |
| 108.26 | 108.96 | 107.41 | 108.25 | -0.96% | |
| 111.06 | 111.06 | 109.21 | 109.30 | -0.67% | |
| 109.58 | 110.48 | 109.48 | 110.04 | +1.01% | |
| 109.45 | 110.13 | 108.79 | 108.94 | +0.21% | |
| 108.77 | 109.54 | 107.93 | 108.71 | +0.39% | |
| 109.54 | 109.60 | 108.25 | 108.29 | -1.30% | |
| 110.38 | 110.58 | 109.54 | 109.72 | -0.09% | |
| 109.90 | 110.21 | 108.77 | 109.82 | -1.03% | |
| 111.18 | 111.83 | 110.92 | 110.96 | +0.14% | |
| 111.61 | 111.64 | 110.52 | 110.81 | -0.57% | |
| 110.17 | 112.08 | 110.17 | 111.45 | +1.48% | |
| 111.46 | 111.46 | 109.77 | 109.83 | -0.79% | |
| 111.97 | 111.97 | 110.13 | 110.70 | -0.44% | |
| 112.79 | 113.63 | 111.13 | 111.19 | -1.12% | |
| 113.60 | 114.06 | 112.45 | 112.45 | +0.06% | |
| 112.60 | 114.11 | 112.34 | 112.38 | -0.58% | |
| 112.46 | 113.29 | 112.16 | 113.03 | +0.28% | |
| 113.85 | 113.87 | 112.50 | 112.72 | -0.36% | |
| 114.37 | 114.37 | 111.75 | 113.13 | -0.02% | |
| 113.45 | 113.98 | 112.34 | 113.15 | -0.57% | |
| 113.22 | 115.44 | 113.22 | 113.80 | -1.50% | |
| 115.21 | 115.76 | 114.24 | 115.53 | -0.39% | |
| 116.80 | 116.90 | 114.96 | 115.98 | +0.21% | |
| 117.01 | 117.01 | 114.29 | 115.74 | -0.21% | |
| 115.50 | 116.25 | 114.00 | 115.98 | -0.23% | |
| 116.16 | 117.66 | 115.35 | 116.25 | +0.21% | |
| 115.68 | 117.21 | 115.01 | 116.01 | -0.31% | |
| 117.64 | 118.33 | 115.53 | 116.37 | -2.16% | |
| 120.18 | 120.18 | 118.45 | 118.94 | -0.39% | |
| 119.36 | 121.01 | 118.73 | 119.40 | +0.73% | |
| 119.02 | 119.02 | 117.20 | 118.54 | +0.54% | |
| 114.46 | 118.26 | 114.46 | 117.90 | +1.96% | |
| 115.07 | 115.69 | 113.60 | 115.63 | +0.81% | |
| 113.31 | 115.01 | 113.31 | 114.70 | +0.10% | |
| 114.43 | 114.83 | 113.66 | 114.59 | 0.00% | |
| 114.42 | 115.27 | 114.37 | 114.59 | +0.12% | |
| 115.62 | 116.97 | 114.17 | 114.45 | +0.49% | |
| 112.79 | 114.37 | 112.79 | 113.89 | +1.22% | |
| 113.14 | 113.69 | 111.48 | 112.52 | -1.70% | |
| 116.01 | 117.16 | 114.30 | 114.47 | -1.74% | |
| 115.94 | 116.76 | 114.48 | 116.50 | +1.31% | |
| 115.19 | 116.08 | 114.44 | 114.99 | -0.14% | |
| 115.54 | 115.67 | 114.16 | 115.15 | -0.04% | |
| 117.43 | 117.43 | 115.01 | 115.20 | -1.50% | |
| 117.00 | 119.10 | 116.57 | 116.95 | +0.56% | |
| 116.60 | 116.70 | 115.78 | 116.30 | -0.19% | |
| 114.62 | 116.58 | 113.54 | 116.52 | +2.10% | |
| 113.64 | 115.10 | 113.50 | 114.12 | +0.80% | |
| 113.77 | 114.29 | 112.94 | 113.21 | -0.42% | |
| 113.54 | 114.39 | 113.05 | 113.69 | +0.39% | |
| 109.59 | 113.37 | 109.59 | 113.25 | +2.12% | |
| 111.73 | 113.16 | 110.69 | 110.90 | -0.91% | |
| 110.98 | 112.31 | 110.35 | 111.92 | +1.21% | |
| 109.15 | 110.67 | 108.14 | 110.58 | +2.27% | |
| 107.49 | 109.10 | 107.02 | 108.13 | +0.79% | |
| 107.71 | 107.95 | 106.58 | 107.28 | -0.37% | |
| 107.68 | 108.97 | 107.13 | 107.68 | -0.89% | |
| 108.92 | 109.25 | 107.88 | 108.65 | +0.34% | |
| 107.64 | 108.73 | 107.64 | 108.28 | +0.15% | |
| 107.71 | 108.41 | 106.92 | 108.12 | +0.70% | |
| 108.54 | 108.63 | 107.28 | 107.37 | -0.63% | |
| 107.75 | 109.32 | 107.40 | 108.05 | +1.03% | |
| 106.35 | 107.77 | 106.15 | 106.95 | +0.92% | |
| 106.82 | 107.68 | 105.95 | 105.97 | -1.49% | |
| 105.81 | 108.04 | 105.17 | 107.57 | +2.43% | |
| 105.69 | 106.48 | 104.63 | 105.02 | +0.54% | |
| 104.77 | 105.75 | 104.38 | 104.46 | -0.45% | |
| 103.68 | 106.12 | 103.38 | 104.93 | +1.06% | |
| 102.70 | 104.60 | 102.17 | 103.83 | +0.27% | |
| 104.48 | 105.23 | 103.47 | 103.55 | -1.21% | |
| 106.09 | 106.42 | 104.46 | 104.82 | -2.02% | |
| 108.79 | 109.39 | 106.67 | 106.98 | -1.93% | |
| 108.61 | 109.78 | 108.47 | 109.09 | +0.20% | |
| 109.18 | 110.09 | 108.47 | 108.87 | -0.28% | |
| 108.42 | 109.23 | 107.31 | 109.18 | +0.37% | |
| 108.08 | 109.34 | 107.20 | 108.78 | +0.85% | |
| 107.78 | 108.52 | 106.73 | 107.86 | -0.14% | |
| 106.50 | 108.60 | 106.42 | 108.01 | +2.09% | |
| 105.50 | 106.62 | 105.29 | 105.80 | +0.57% | |
| 104.72 | 105.56 | 104.20 | 105.20 | +1.08% | |
| 103.92 | 104.90 | 103.34 | 104.08 | -0.30% | |
| 104.22 | 105.33 | 103.49 | 104.39 | +0.65% | |
| 104.93 | 105.33 | 102.88 | 103.72 | -0.75% | |
| 104.61 | 104.69 | 103.62 | 104.50 | +0.09% | |
| 104.69 | 105.75 | 103.97 | 104.41 | -0.84% | |
| 106.90 | 107.70 | 105.10 | 105.29 | -0.85% | |
| 104.88 | 107.17 | 104.60 | 106.19 | +0.99% | |
| 108.66 | 109.75 | 103.03 | 105.15 | -5.86% | |
| 111.81 | 113.84 | 111.70 | 111.70 | -0.81% | |
| 110.45 | 112.85 | 109.94 | 112.61 | +1.26% | |
| 111.23 | 112.44 | 109.76 | 111.21 | -1.03% | |
| 112.36 | 113.24 | 111.47 | 112.37 | +1.08% | |
| 110.26 | 112.12 | 110.21 | 111.17 | +0.53% | |
| 111.82 | 112.11 | 110.43 | 110.58 | -1.64% | |
| 111.15 | 112.79 | 111.12 | 112.42 | +1.60% | |
| 111.37 | 111.37 | 109.88 | 110.65 | -0.75% | |
| 110.99 | 112.16 | 110.88 | 111.49 | +0.38% | |
| 111.35 | 112.61 | 110.88 | 111.07 | -0.25% | |
| 109.42 | 111.99 | 109.42 | 111.35 | +1.37% | |
| 109.80 | 110.62 | 109.21 | 109.84 | -0.35% | |
| 109.18 | 110.63 | 109.18 | 110.23 | -0.05% | |
| 109.53 | 110.66 | 108.95 | 110.28 | +0.05% | |
| 109.30 | 110.25 | 108.76 | 110.23 | +0.69% | |
| 110.50 | 110.50 | 108.38 | 109.47 | -1.27% | |
| 109.19 | 111.93 | 109.19 | 110.88 | +0.99% | |
| 108.17 | 110.10 | 108.17 | 109.79 | +1.73% | |
| 107.30 | 108.43 | 107.19 | 107.92 | +0.14% | |
| 105.68 | 107.79 | 105.60 | 107.77 | +0.07% | |
| 106.67 | 108.09 | 106.16 | 107.69 | +0.98% | |
| 105.02 | 107.48 | 105.02 | 106.64 | -0.09% | |
| 106.90 | 107.64 | 105.40 | 106.74 | +0.86% | |
| 104.89 | 106.37 | 104.53 | 105.83 | +1.70% | |
| 106.88 | 107.14 | 103.64 | 104.06 | -2.63% | |
| 106.51 | 107.14 | 106.15 | 106.87 | +0.44% | |
| 107.55 | 108.07 | 106.30 | 106.40 | -0.69% | |
| 106.24 | 107.84 | 105.86 | 107.14 | +0.65% | |
| 107.35 | 108.82 | 106.34 | 106.45 | +0.80% | |
| 105.71 | 106.32 | 105.06 | 105.60 | -0.05% | |
| 106.15 | 106.65 | 104.62 | 105.65 | -0.48% | |
| 108.02 | 108.51 | 106.02 | 106.16 | -2.23% | |
| 109.24 | 109.88 | 108.33 | 108.58 | +0.08% | |
| 108.95 | 109.96 | 108.10 | 108.49 | +0.44% | |
| 108.66 | 109.74 | 107.98 | 108.02 | -0.38% | |
| 107.94 | 109.52 | 107.31 | 108.43 | -0.32% | |
| 108.97 | 110.00 | 108.39 | 108.78 | -0.35% | |
| 108.81 | 110.21 | 108.36 | 109.16 | +0.05% | |
| 109.04 | 109.12 | 107.54 | 109.10 | -0.51% | |
| 109.16 | 109.88 | 107.48 | 109.66 | -0.31% | |
| 110.86 | 111.18 | 109.68 | 110.00 | -1.34% | |
| 111.18 | 111.80 | 109.64 | 111.49 | -0.01% | |
| 111.57 | 112.10 | 108.70 | 111.50 | -0.62% | |
| 110.06 | 112.32 | 109.31 | 112.19 | +1.97% | |
| 109.63 | 110.50 | 108.83 | 110.02 | +0.54% | |
| 109.88 | 110.81 | 109.27 | 109.43 | -0.02% | |
| 109.52 | 110.12 | 107.92 | 109.45 | +0.10% | |
| 108.41 | 109.43 | 107.88 | 109.34 | +0.58% | |
| 110.06 | 110.83 | 108.26 | 108.71 | -0.97% | |
| 108.73 | 109.82 | 107.84 | 109.77 | +1.31% | |
| 108.57 | 109.47 | 108.01 | 108.35 | -0.29% | |
| 110.38 | 110.56 | 108.48 | 108.66 | -1.66% | |
| 109.62 | 110.67 | 109.25 | 110.49 | +1.57% | |
| 109.64 | 109.94 | 108.48 | 108.78 | -1.12% | |
| 111.20 | 111.55 | 109.99 | 110.01 | -0.15% | |
| 109.73 | 110.36 | 108.11 | 110.17 | +0.19% | |
| 109.59 | 111.60 | 109.16 | 109.96 | -0.85% | |
| 112.80 | 114.90 | 109.99 | 110.90 | -0.33% | |
| 111.64 | 112.70 | 111.09 | 111.27 | +0.34% | |
| 109.77 | 111.61 | 109.77 | 110.89 | +1.33% | |
| 107.85 | 110.17 | 107.85 | 109.43 | +1.88% | |
| 105.58 | 107.41 | 104.93 | 107.41 | +1.54% | |
| 105.58 | 106.50 | 104.82 | 105.78 | +0.20% | |
| 104.51 | 105.66 | 103.68 | 105.57 | +0.85% | |
| 103.49 | 104.68 | 103.11 | 104.68 | +1.82% | |
| 101.84 | 103.19 | 101.84 | 102.81 | +0.50% | |
| 102.67 | 102.92 | 101.92 | 102.30 | -0.37% | |
| 102.30 | 103.49 | 102.11 | 102.68 | +0.81% | |
| 102.26 | 102.44 | 101.08 | 101.86 | -0.53% | |
| 102.14 | 102.46 | 101.49 | 102.40 | +0.02% | |
| 102.65 | 103.40 | 101.57 | 102.38 | +0.08% | |
| 102.09 | 103.33 | 102.00 | 102.30 | -0.19% | |
| 102.90 | 103.29 | 101.89 | 102.49 | -0.65% | |
| 103.74 | 104.58 | 102.68 | 103.16 | -0.42% | |
| 102.83 | 104.23 | 102.83 | 103.60 | +0.81% | |
| 104.58 | 104.61 | 102.48 | 102.77 | -1.67% | |
| 104.51 | 105.11 | 103.84 | 104.52 | -0.06% | |
| 105.19 | 105.83 | 104.58 | 104.58 | -0.86% | |
| 105.54 | 106.91 | 105.04 | 105.49 | +0.04% | |
| 105.02 | 105.65 | 104.68 | 105.45 | +0.25% | |
| 105.03 | 105.49 | 103.26 | 105.19 | -0.45% | |
| 104.10 | 106.16 | 104.08 | 105.67 | +0.97% | |
| 105.00 | 105.00 | 103.84 | 104.66 | -0.62% | |
| 106.19 | 106.24 | 105.30 | 105.31 | -0.83% | |
| 106.19 | 106.41 | 105.97 | 106.19 | -0.05% | |
| 106.66 | 106.73 | 105.90 | 106.24 | -0.15% | |
| 107.30 | 107.55 | 106.10 | 106.40 | -0.87% | |
| 107.27 | 107.63 | 106.95 | 107.33 | -0.17% | |
| 108.36 | 108.39 | 107.31 | 107.51 | -0.53% | |
| 106.60 | 108.18 | 106.17 | 108.08 | +1.41% | |
| 105.77 | 106.64 | 105.77 | 106.58 | +0.68% | |
| 105.71 | 106.30 | 105.21 | 105.86 | -0.17% | |
| 103.99 | 106.22 | 103.79 | 106.04 | +2.00% | |
| 105.51 | 105.84 | 103.53 | 103.96 | -1.38% | |
| 104.71 | 105.50 | 104.30 | 105.41 | +1.05% | |
| 105.13 | 105.19 | 103.98 | 104.31 | -0.32% | |
| 102.90 | 105.12 | 102.83 | 104.65 | +1.99% | |
| 102.47 | 103.00 | 102.12 | 102.61 | +0.05% | |
| 101.58 | 102.93 | 101.58 | 102.56 | +1.13% | |
| 102.91 | 102.91 | 101.14 | 101.41 | -1.37% | |
| 104.59 | 104.59 | 102.62 | 102.82 | -1.60% | |
| 105.72 | 106.19 | 104.28 | 104.49 | -1.19% | |
| 106.49 | 106.80 | 105.05 | 105.75 | -0.53% | |
| 106.82 | 106.95 | 105.69 | 106.31 | -0.08% | |
| 107.77 | 108.51 | 106.31 | 106.40 | -1.36% | |
| 108.42 | 108.58 | 107.76 | 107.87 | -0.36% | |
| 107.75 | 109.06 | 107.75 | 108.26 | +0.29% | |
| 107.60 | 108.39 | 107.18 | 107.95 | +0.70% | |
| 106.19 | 107.49 | 105.72 | 107.20 | +0.75% | |
| 105.66 | 107.18 | 105.50 | 106.40 | +1.39% | |
| 105.65 | 106.50 | 104.69 | 104.94 | -0.34% | |
| 104.79 | 105.68 | 104.59 | 105.30 | +0.17% | |
| 104.16 | 105.40 | 103.69 | 105.12 | +0.87% | |
| 104.87 | 105.30 | 103.89 | 104.21 | -0.19% | |
| 104.87 | 105.12 | 103.74 | 104.41 | +0.02% | |
| 103.98 | 105.11 | 103.79 | 104.39 | +0.34% | |
| 103.45 | 104.70 | 103.37 | 104.04 | +0.29% | |
| 103.55 | 103.96 | 102.74 | 103.74 | +0.70% | |
| 102.18 | 103.49 | 101.87 | 103.02 | +0.42% | |
| 102.03 | 103.14 | 101.71 | 102.59 | +0.94% | |
| 101.01 | 102.49 | 100.98 | 101.63 | +0.76% | |
| 100.86 | 101.82 | 100.59 | 100.86 | +0.22% | |
| 98.18 | 100.78 | 98.15 | 100.64 | +1.23% | |
| 101.17 | 102.00 | 98.21 | 99.42 | -0.14% | |
| 99.23 | 99.87 | 99.04 | 99.56 | +0.03% | |
| 98.13 | 99.72 | 98.13 | 99.53 | +1.77% | |
| 97.89 | 98.36 | 97.38 | 97.80 | -0.58% | |
| 99.80 | 99.89 | 98.27 | 98.37 | -1.69% | |
| 100.13 | 100.42 | 99.67 | 100.06 | +0.01% | |
| 100.04 | 100.52 | 99.61 | 100.05 | +0.11% | |
| 100.43 | 100.43 | 99.39 | 99.94 | -0.07% | |
| 99.67 | 100.25 | 99.24 | 100.01 | +0.57% | |
| 99.26 | 99.88 | 99.05 | 99.44 | +0.24% | |
| 99.14 | 99.56 | 98.27 | 99.20 | +0.37% | |
| 98.37 | 98.92 | 98.15 | 98.83 | +0.67% | |
| 99.23 | 100.15 | 97.88 | 98.17 | -2.13% | |
| 102.17 | 102.64 | 100.21 | 100.31 | -2.25% | |
| 101.75 | 102.73 | 101.26 | 102.62 | +1.27% | |
| 100.75 | 101.79 | 100.35 | 101.33 | +0.47% | |
| 102.69 | 102.70 | 100.75 | 100.86 | -1.35% | |
| 103.23 | 103.52 | 101.93 | 102.24 | -0.79% | |
| 103.20 | 103.47 | 102.55 | 103.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the L chart for longer ranges.