Historical Data for Loews Corporation (L)

$ 35.93   0.33 (+0.93%) Volume: 739.01k 4:00 PM EDT Oct 22, 2020
After Hours:  $ 35.93 0.00 (0.00%) Volume: 71.84k 4:18 PM EDT Oct 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 35.46 36.1399 35.33 35.93 739.01k 0.33 0.93% 35.93 26.53m 8,206
10/21/20 35.24 35.87 35.12 35.60 775.3k 0.36 1.02% 35.60 27.57m 6,978
10/20/20 35.32 35.94 35.17 35.24 688.16k 0.30 0.86% 35.24 24.4m 7,682
10/19/20 35.68 35.98 34.89 34.94 409.82k -0.80 -2.24% 34.94 14.41m 5,939
10/16/20 35.62 36.21 35.29 35.74 357.11k 0.10 0.28% 35.74 12.77m 3,851
10/15/20 34.80 35.68 34.72 35.64 399.8k 0.29 0.82% 35.64 14.19m 5,576
10/14/20 35.77 36.28 35.32 35.35 763.16k -0.53 -1.48% 35.35 27.09m 6,413
10/13/20 36.91 37.26 35.77 35.88 621.23k -1.48 -3.96% 35.88 22.48m 7,749
10/12/20 36.86 37.49 36.77 37.36 599.13k 0.38 1.03% 37.36 22.36m 4,988
10/09/20 37.31 37.44 36.67 36.98 527.21k -0.01 -0.03% 36.98 19.51m 6,014
10/08/20 36.48 37.06 36.32 36.99 465.82k 0.89 2.47% 36.99 17.17m 5,053
10/07/20 35.78 36.26 35.73 36.10 588.1k 0.60 1.69% 36.10 21.21m 5,922
10/06/20 36.55 36.59 35.48 35.50 706.06k -0.65 -1.80% 35.50 25.25m 8,092
10/05/20 36.09 36.45 35.54 36.15 447.16k 0.65 1.83% 36.15 16.15m 5,732
10/02/20 34.27 35.7976 34.00 35.50 561.13k 0.64 1.84% 35.50 19.82m 6,632
10/01/20 34.91 35.12 34.37 34.86 808.06k 0.11 0.32% 34.86 28.11m 10,216
09/30/20 34.49 35.06 34.33 34.75 1.01m 0.55 1.61% 34.75 34.99m 12,100
09/29/20 34.46 34.70 33.83 34.20 703.81k -0.53 -1.53% 34.20 24.09m 10,709
09/28/20 34.46 35.19 34.12 34.73 702.5k 1.05 3.12% 34.73 24.47m 9,172
09/25/20 33.06 33.79 32.90 33.68 751.99k 0.14 0.42% 33.68 25.16m 7,026
09/24/20 33.53 34.18 32.83 33.54 861.82k 0.00 0.00% 33.54 28.88m 11,338
09/23/20 34.77 35.15 33.51 33.54 801.35k -1.18 -3.40% 33.54 27.19m 11,410