NYSE - Nasdaq Real Time Price • USD
Loews Corporation (L)
As of 1:26 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 76.20 | 76.44 | 75.92 | 76.34 | 76.34 | 133,324 |
Apr 23, 2024 | 76.64 | 76.86 | 76.28 | 76.72 | 76.72 | 598,600 |
Apr 22, 2024 | 75.76 | 76.91 | 75.55 | 76.48 | 76.48 | 821,700 |
Apr 19, 2024 | 74.25 | 75.69 | 74.11 | 75.64 | 75.64 | 751,600 |
Apr 18, 2024 | 73.44 | 74.27 | 73.44 | 73.84 | 73.84 | 649,000 |
Apr 17, 2024 | 73.02 | 73.67 | 72.91 | 73.14 | 73.14 | 803,200 |
Apr 16, 2024 | 73.66 | 73.75 | 73.17 | 73.32 | 73.32 | 640,100 |
Apr 15, 2024 | 74.81 | 74.95 | 73.30 | 73.44 | 73.44 | 724,600 |
Apr 12, 2024 | 73.74 | 74.47 | 73.50 | 73.90 | 73.90 | 802,000 |
Apr 11, 2024 | 74.57 | 74.59 | 73.64 | 73.81 | 73.81 | 774,500 |
Apr 10, 2024 | 74.77 | 75.26 | 74.66 | 74.82 | 74.82 | 652,400 |
Apr 9, 2024 | 76.28 | 76.53 | 74.74 | 75.19 | 75.19 | 698,400 |
Apr 8, 2024 | 76.73 | 76.80 | 76.01 | 76.06 | 76.06 | 642,100 |
Apr 5, 2024 | 76.60 | 76.83 | 76.28 | 76.66 | 76.66 | 493,800 |
Apr 4, 2024 | 77.64 | 77.81 | 76.05 | 76.36 | 76.36 | 609,600 |
Apr 3, 2024 | 76.93 | 77.58 | 76.66 | 77.21 | 77.21 | 642,800 |
Apr 2, 2024 | 77.53 | 78.04 | 76.96 | 77.07 | 77.07 | 592,700 |
Apr 1, 2024 | 78.16 | 78.19 | 77.33 | 77.48 | 77.48 | 680,400 |
Mar 28, 2024 | 78.15 | 78.55 | 78.11 | 78.29 | 78.29 | 747,900 |
Mar 27, 2024 | 77.24 | 78.10 | 77.08 | 78.10 | 78.10 | 588,900 |
Mar 26, 2024 | 77.00 | 77.25 | 76.85 | 76.89 | 76.89 | 575,400 |
Mar 25, 2024 | 76.79 | 77.36 | 76.61 | 76.99 | 76.99 | 621,200 |
Mar 22, 2024 | 77.68 | 77.68 | 76.43 | 76.45 | 76.45 | 568,600 |
Mar 21, 2024 | 77.76 | 77.89 | 77.20 | 77.41 | 77.41 | 593,500 |
Mar 20, 2024 | 77.16 | 77.84 | 77.02 | 77.76 | 77.76 | 595,900 |
Mar 19, 2024 | 77.29 | 77.74 | 77.20 | 77.41 | 77.41 | 693,600 |
Mar 18, 2024 | 76.97 | 77.56 | 76.66 | 76.97 | 76.97 | 942,100 |
Mar 15, 2024 | 75.44 | 76.99 | 75.41 | 76.97 | 76.97 | 1,901,600 |
Mar 14, 2024 | 75.91 | 76.18 | 75.48 | 76.01 | 76.01 | 741,800 |
Mar 13, 2024 | 76.25 | 76.40 | 75.82 | 76.15 | 76.15 | 783,200 |
Mar 12, 2024 | 76.01 | 76.24 | 75.71 | 76.21 | 76.21 | 618,900 |
Mar 11, 2024 | 74.78 | 76.00 | 74.68 | 76.00 | 76.00 | 789,300 |
Mar 8, 2024 | 75.04 | 75.23 | 74.73 | 74.84 | 74.84 | 659,200 |
Mar 7, 2024 | 75.43 | 75.67 | 74.90 | 75.10 | 75.10 | 584,700 |
Mar 6, 2024 | 74.80 | 75.54 | 74.43 | 75.47 | 75.47 | 746,500 |
Mar 5, 2024 | 74.23 | 74.84 | 74.23 | 74.58 | 74.58 | 666,000 |
Mar 4, 2024 | 74.43 | 74.98 | 74.14 | 74.35 | 74.35 | 599,000 |
Mar 1, 2024 | 75.07 | 75.18 | 74.27 | 74.43 | 74.43 | 644,800 |
Feb 29, 2024 | 75.16 | 75.27 | 74.59 | 75.13 | 75.13 | 926,100 |
Feb 28, 2024 | 74.99 | 75.49 | 74.83 | 75.06 | 75.06 | 686,300 |
Feb 27, 2024 | 74.41 | 75.03 | 73.98 | 74.99 | 74.99 | 937,200 |
Feb 26, 2024 | 75.12 | 75.33 | 74.51 | 74.54 | 74.54 | 722,600 |
Feb 23, 2024 | 74.96 | 75.41 | 74.87 | 75.19 | 75.19 | 483,800 |
Feb 22, 2024 | 74.50 | 74.99 | 74.15 | 74.91 | 74.91 | 746,100 |
Feb 21, 2024 | 74.16 | 74.45 | 73.83 | 74.32 | 74.32 | 925,500 |
Feb 20, 2024 | 0.06 Dividend | |||||
Feb 20, 2024 | 74.00 | 74.55 | 73.68 | 73.87 | 73.87 | 890,900 |
Feb 16, 2024 | 75.22 | 75.30 | 74.27 | 74.34 | 74.28 | 931,700 |
Feb 15, 2024 | 73.54 | 75.38 | 73.45 | 75.22 | 75.16 | 1,206,500 |
Feb 14, 2024 | 73.29 | 73.56 | 73.00 | 73.52 | 73.46 | 996,400 |
Feb 13, 2024 | 73.39 | 73.85 | 72.50 | 73.02 | 72.96 | 1,298,500 |
Feb 12, 2024 | 72.99 | 73.53 | 72.66 | 73.10 | 73.04 | 834,300 |
Feb 9, 2024 | 71.78 | 72.76 | 71.66 | 72.75 | 72.69 | 671,400 |
Feb 8, 2024 | 72.47 | 72.52 | 71.52 | 72.02 | 71.96 | 1,072,500 |
Feb 7, 2024 | 72.96 | 73.00 | 72.39 | 72.66 | 72.60 | 864,700 |
Feb 6, 2024 | 72.60 | 73.17 | 72.41 | 72.81 | 72.75 | 1,400,700 |
Feb 5, 2024 | 74.59 | 75.24 | 72.28 | 72.79 | 72.73 | 1,618,100 |
Feb 2, 2024 | 72.53 | 73.20 | 72.44 | 73.04 | 72.98 | 869,200 |
Feb 1, 2024 | 72.28 | 72.58 | 71.45 | 72.30 | 72.24 | 1,043,000 |
Jan 31, 2024 | 73.85 | 74.00 | 72.83 | 72.86 | 72.80 | 931,600 |
Jan 30, 2024 | 73.07 | 73.81 | 73.07 | 73.78 | 73.72 | 755,500 |
Jan 29, 2024 | 72.61 | 73.31 | 72.45 | 73.27 | 73.21 | 675,600 |
Jan 26, 2024 | 73.03 | 73.39 | 72.65 | 72.78 | 72.72 | 1,194,200 |
Jan 25, 2024 | 73.45 | 73.64 | 72.49 | 72.98 | 72.92 | 898,300 |
Jan 24, 2024 | 73.06 | 73.44 | 72.98 | 73.09 | 73.03 | 494,500 |
Jan 23, 2024 | 73.05 | 73.39 | 72.75 | 72.75 | 72.69 | 513,600 |
Jan 22, 2024 | 72.35 | 73.29 | 72.33 | 73.05 | 72.99 | 798,100 |
Jan 19, 2024 | 71.95 | 72.47 | 71.58 | 72.20 | 72.14 | 832,800 |
Jan 18, 2024 | 70.71 | 71.54 | 70.59 | 71.49 | 71.43 | 511,500 |
Jan 17, 2024 | 70.99 | 71.88 | 70.80 | 70.94 | 70.88 | 486,800 |
Jan 16, 2024 | 70.83 | 71.20 | 70.71 | 71.10 | 71.04 | 720,500 |
Jan 12, 2024 | 71.50 | 71.84 | 70.82 | 71.08 | 71.02 | 464,000 |
Jan 11, 2024 | 70.87 | 71.12 | 70.36 | 71.00 | 70.94 | 440,500 |
Jan 10, 2024 | 70.67 | 71.10 | 70.52 | 70.97 | 70.91 | 476,200 |
Jan 9, 2024 | 71.04 | 71.21 | 70.23 | 70.99 | 70.93 | 461,700 |
Jan 8, 2024 | 71.31 | 71.41 | 70.51 | 71.26 | 71.20 | 532,200 |
Jan 5, 2024 | 70.90 | 71.49 | 70.77 | 71.19 | 71.13 | 683,400 |
Jan 4, 2024 | 70.72 | 71.22 | 70.68 | 70.70 | 70.64 | 657,300 |
Jan 3, 2024 | 70.49 | 71.03 | 70.23 | 70.27 | 70.21 | 709,700 |
Jan 2, 2024 | 69.65 | 70.48 | 69.64 | 70.46 | 70.40 | 774,100 |
Dec 29, 2023 | 69.56 | 69.69 | 69.19 | 69.59 | 69.53 | 611,300 |
Dec 28, 2023 | 69.24 | 69.64 | 69.24 | 69.47 | 69.41 | 409,700 |
Dec 27, 2023 | 68.81 | 69.25 | 68.76 | 69.18 | 69.12 | 432,200 |
Dec 26, 2023 | 68.70 | 69.22 | 68.49 | 68.99 | 68.93 | 416,300 |
Dec 22, 2023 | 68.80 | 69.02 | 68.58 | 68.80 | 68.74 | 436,900 |
Dec 21, 2023 | 68.10 | 68.56 | 67.85 | 68.52 | 68.46 | 489,700 |
Dec 20, 2023 | 68.65 | 69.08 | 68.03 | 68.11 | 68.05 | 783,700 |
Dec 19, 2023 | 68.43 | 69.04 | 68.20 | 68.90 | 68.84 | 1,012,700 |
Dec 18, 2023 | 68.31 | 68.66 | 67.93 | 68.50 | 68.44 | 1,063,100 |
Dec 15, 2023 | 68.09 | 68.31 | 67.20 | 68.00 | 67.94 | 3,219,400 |
Dec 14, 2023 | 70.43 | 70.43 | 68.55 | 68.69 | 68.63 | 1,832,500 |
Dec 13, 2023 | 69.91 | 70.40 | 69.70 | 70.33 | 70.27 | 1,026,000 |
Dec 12, 2023 | 69.65 | 70.38 | 69.56 | 69.94 | 69.88 | 652,200 |
Dec 11, 2023 | 68.89 | 69.85 | 68.89 | 69.72 | 69.66 | 736,200 |
Dec 8, 2023 | 68.86 | 68.94 | 68.48 | 68.84 | 68.78 | 618,400 |
Dec 7, 2023 | 69.78 | 69.94 | 68.57 | 68.82 | 68.76 | 1,012,500 |
Dec 6, 2023 | 70.45 | 70.74 | 69.30 | 69.48 | 69.42 | 592,400 |
Dec 5, 2023 | 70.64 | 70.88 | 70.20 | 70.34 | 70.28 | 745,600 |
Dec 4, 2023 | 69.70 | 70.85 | 69.51 | 70.72 | 70.66 | 951,700 |
Dec 1, 2023 | 70.08 | 70.64 | 69.92 | 70.01 | 69.95 | 1,356,800 |
Nov 30, 2023 | 68.57 | 70.45 | 68.47 | 70.29 | 70.23 | 6,165,200 |
Nov 29, 2023 | 68.71 | 69.00 | 68.47 | 68.51 | 68.45 | 1,136,300 |
Nov 28, 2023 | 69.24 | 69.31 | 68.50 | 68.64 | 68.58 | 905,100 |
Nov 27, 2023 | 68.99 | 69.40 | 68.91 | 69.18 | 69.12 | 859,900 |
Nov 24, 2023 | 68.57 | 69.37 | 68.57 | 69.30 | 69.24 | 563,800 |
Nov 22, 2023 | 67.90 | 68.62 | 67.86 | 68.50 | 68.44 | 723,000 |
Nov 21, 2023 | 0.06 Dividend | |||||
Nov 21, 2023 | 67.50 | 68.39 | 67.50 | 68.09 | 68.03 | 904,700 |
Nov 20, 2023 | 66.97 | 67.79 | 66.60 | 67.49 | 67.37 | 824,100 |
Nov 17, 2023 | 67.21 | 67.46 | 66.98 | 67.00 | 66.88 | 797,300 |
Nov 16, 2023 | 66.69 | 67.22 | 66.69 | 67.06 | 66.94 | 766,600 |
Nov 15, 2023 | 66.46 | 66.86 | 66.16 | 66.53 | 66.41 | 776,300 |
Nov 14, 2023 | 65.94 | 66.65 | 65.92 | 66.44 | 66.32 | 1,311,000 |
Nov 13, 2023 | 65.88 | 66.34 | 65.70 | 65.97 | 65.85 | 679,600 |
Nov 10, 2023 | 65.53 | 65.91 | 65.24 | 65.89 | 65.77 | 506,500 |
Nov 9, 2023 | 65.08 | 65.47 | 64.97 | 65.25 | 65.13 | 483,400 |
Nov 8, 2023 | 65.58 | 65.58 | 64.84 | 64.94 | 64.82 | 519,200 |
Nov 7, 2023 | 65.29 | 65.51 | 65.13 | 65.42 | 65.30 | 547,000 |
Nov 6, 2023 | 65.82 | 65.82 | 65.26 | 65.40 | 65.28 | 618,600 |
Nov 3, 2023 | 65.49 | 65.92 | 65.23 | 65.79 | 65.67 | 688,700 |
Nov 2, 2023 | 65.26 | 65.80 | 64.48 | 65.14 | 65.02 | 883,900 |
Nov 1, 2023 | 64.13 | 65.18 | 64.06 | 65.15 | 65.03 | 1,022,400 |
Oct 31, 2023 | 63.32 | 64.03 | 63.23 | 64.01 | 63.90 | 819,600 |
Oct 30, 2023 | 62.18 | 63.68 | 62.18 | 62.93 | 62.82 | 764,200 |
Oct 27, 2023 | 63.77 | 63.88 | 62.54 | 62.82 | 62.71 | 666,000 |
Oct 26, 2023 | 64.01 | 64.58 | 63.91 | 63.98 | 63.87 | 883,000 |
Oct 25, 2023 | 63.30 | 64.34 | 63.21 | 63.80 | 63.69 | 692,600 |
Oct 24, 2023 | 62.78 | 63.44 | 62.78 | 63.29 | 63.18 | 662,200 |
Oct 23, 2023 | 62.81 | 62.99 | 62.23 | 62.32 | 62.21 | 476,400 |
Oct 20, 2023 | 64.12 | 64.38 | 62.80 | 62.95 | 62.84 | 691,900 |
Oct 19, 2023 | 64.77 | 65.12 | 64.03 | 64.08 | 63.97 | 690,600 |
Oct 18, 2023 | 65.33 | 65.47 | 64.68 | 64.95 | 64.83 | 693,900 |
Oct 17, 2023 | 64.50 | 65.76 | 64.50 | 65.50 | 65.38 | 563,400 |
Oct 16, 2023 | 64.33 | 65.17 | 64.33 | 64.67 | 64.55 | 558,100 |
Oct 13, 2023 | 64.06 | 64.43 | 63.43 | 63.81 | 63.70 | 654,700 |
Oct 12, 2023 | 64.51 | 64.51 | 63.33 | 63.60 | 63.49 | 517,400 |
Oct 11, 2023 | 63.47 | 64.48 | 63.47 | 64.29 | 64.18 | 789,900 |
Oct 10, 2023 | 63.77 | 64.01 | 63.37 | 63.52 | 63.41 | 632,300 |
Oct 9, 2023 | 63.03 | 63.87 | 63.03 | 63.67 | 63.56 | 525,700 |
Oct 6, 2023 | 62.69 | 63.50 | 62.66 | 63.27 | 63.16 | 665,800 |
Oct 5, 2023 | 62.43 | 63.24 | 62.43 | 62.82 | 62.71 | 606,600 |
Oct 4, 2023 | 61.70 | 62.64 | 61.43 | 62.56 | 62.45 | 797,000 |
Oct 3, 2023 | 62.13 | 62.79 | 61.61 | 61.82 | 61.71 | 834,800 |
Oct 2, 2023 | 63.17 | 63.20 | 61.81 | 62.30 | 62.19 | 913,400 |
Sep 29, 2023 | 63.90 | 63.91 | 63.03 | 63.31 | 63.20 | 922,800 |
Sep 28, 2023 | 63.98 | 64.41 | 63.77 | 63.89 | 63.78 | 931,200 |
Sep 27, 2023 | 64.12 | 64.14 | 63.42 | 63.80 | 63.69 | 800,300 |
Sep 26, 2023 | 64.43 | 64.78 | 63.82 | 63.92 | 63.81 | 1,061,400 |
Sep 25, 2023 | 64.15 | 64.77 | 64.07 | 64.69 | 64.57 | 526,800 |
Sep 22, 2023 | 64.17 | 64.90 | 64.11 | 64.50 | 64.39 | 848,400 |
Sep 21, 2023 | 64.83 | 64.96 | 64.12 | 64.19 | 64.08 | 960,100 |
Sep 20, 2023 | 65.16 | 65.39 | 64.92 | 64.97 | 64.85 | 703,300 |
Sep 19, 2023 | 64.77 | 65.32 | 64.57 | 65.08 | 64.96 | 926,600 |
Sep 18, 2023 | 64.41 | 64.63 | 64.00 | 64.56 | 64.45 | 763,300 |
Sep 15, 2023 | 64.10 | 64.82 | 63.96 | 64.25 | 64.14 | 2,690,100 |
Sep 14, 2023 | 64.33 | 64.70 | 64.08 | 64.54 | 64.43 | 955,600 |
Sep 13, 2023 | 64.32 | 64.35 | 63.80 | 63.81 | 63.70 | 1,369,200 |
Sep 12, 2023 | 63.03 | 64.04 | 62.97 | 64.01 | 63.90 | 866,600 |
Sep 11, 2023 | 62.81 | 63.39 | 62.77 | 62.89 | 62.78 | 762,700 |
Sep 8, 2023 | 62.09 | 62.81 | 61.95 | 62.43 | 62.32 | 841,400 |
Sep 7, 2023 | 61.98 | 62.28 | 61.74 | 62.05 | 61.94 | 1,489,700 |
Sep 6, 2023 | 61.47 | 61.99 | 61.29 | 61.72 | 61.61 | 754,900 |
Sep 5, 2023 | 62.13 | 62.91 | 61.73 | 61.73 | 61.62 | 880,800 |
Sep 1, 2023 | 62.58 | 62.75 | 62.28 | 62.30 | 62.19 | 471,400 |
Aug 31, 2023 | 62.33 | 62.34 | 61.71 | 62.09 | 61.98 | 966,500 |
Aug 30, 2023 | 62.30 | 62.64 | 62.03 | 62.06 | 61.95 | 399,800 |
Aug 29, 2023 | 62.41 | 62.41 | 61.75 | 62.27 | 62.16 | 482,900 |
Aug 28, 2023 | 62.13 | 62.69 | 61.85 | 62.23 | 62.12 | 404,300 |
Aug 25, 2023 | 62.14 | 62.36 | 61.69 | 62.06 | 61.95 | 354,100 |
Aug 24, 2023 | 61.73 | 62.65 | 61.73 | 62.09 | 61.98 | 446,500 |
Aug 23, 2023 | 61.40 | 61.97 | 61.40 | 61.96 | 61.85 | 484,200 |
Aug 22, 2023 | 61.65 | 62.01 | 61.33 | 61.38 | 61.27 | 416,000 |
Aug 21, 2023 | 61.74 | 61.96 | 61.36 | 61.70 | 61.59 | 569,800 |
Aug 18, 2023 | 61.41 | 61.82 | 61.38 | 61.59 | 61.48 | 1,012,800 |
Aug 17, 2023 | 62.85 | 62.86 | 61.56 | 61.61 | 61.50 | 577,400 |
Aug 16, 2023 | 62.36 | 62.87 | 62.36 | 62.44 | 62.33 | 587,200 |
Aug 15, 2023 | 0.06 Dividend | |||||
Aug 15, 2023 | 62.41 | 62.54 | 62.11 | 62.35 | 62.24 | 504,100 |
Aug 14, 2023 | 63.31 | 63.31 | 62.52 | 62.94 | 62.77 | 880,500 |
Aug 11, 2023 | 62.92 | 63.44 | 62.58 | 63.42 | 63.24 | 427,700 |
Aug 10, 2023 | 63.56 | 63.93 | 62.80 | 62.94 | 62.77 | 685,500 |
Aug 9, 2023 | 63.56 | 63.88 | 63.08 | 63.17 | 62.99 | 502,600 |
Aug 8, 2023 | 62.98 | 63.69 | 62.73 | 63.61 | 63.43 | 543,300 |
Aug 7, 2023 | 63.36 | 63.87 | 63.28 | 63.50 | 63.32 | 541,700 |
Aug 4, 2023 | 63.50 | 63.83 | 62.80 | 62.92 | 62.75 | 629,700 |
Aug 3, 2023 | 62.81 | 63.58 | 62.41 | 63.32 | 63.14 | 543,700 |
Aug 2, 2023 | 62.70 | 63.43 | 62.52 | 62.87 | 62.70 | 502,500 |
Aug 1, 2023 | 62.68 | 62.99 | 62.10 | 62.96 | 62.79 | 546,200 |
Jul 31, 2023 | 63.18 | 63.93 | 62.47 | 62.65 | 62.48 | 758,800 |
Jul 28, 2023 | 62.77 | 62.77 | 62.09 | 62.19 | 62.02 | 506,600 |
Jul 27, 2023 | 61.95 | 62.31 | 61.42 | 62.04 | 61.87 | 652,200 |
Jul 26, 2023 | 61.21 | 61.89 | 61.21 | 61.63 | 61.46 | 397,200 |
Jul 25, 2023 | 61.48 | 61.48 | 60.98 | 61.00 | 60.83 | 432,000 |
Jul 24, 2023 | 61.31 | 61.79 | 61.17 | 61.48 | 61.31 | 341,200 |
Jul 21, 2023 | 62.02 | 62.02 | 61.48 | 61.50 | 61.33 | 437,100 |
Jul 20, 2023 | 61.06 | 61.86 | 60.87 | 61.82 | 61.65 | 440,500 |
Jul 19, 2023 | 60.26 | 60.88 | 60.25 | 60.64 | 60.47 | 613,100 |
Jul 18, 2023 | 59.93 | 60.81 | 59.91 | 60.34 | 60.17 | 548,800 |
Jul 17, 2023 | 59.45 | 60.55 | 59.45 | 60.11 | 59.94 | 400,500 |
Jul 14, 2023 | 60.63 | 60.63 | 59.37 | 59.44 | 59.27 | 739,400 |
Jul 13, 2023 | 59.74 | 60.68 | 59.74 | 60.49 | 60.32 | 511,300 |
Jul 12, 2023 | 61.03 | 61.22 | 60.30 | 60.45 | 60.28 | 681,000 |
Jul 11, 2023 | 59.65 | 60.56 | 59.65 | 60.54 | 60.37 | 560,300 |
Jul 10, 2023 | 60.27 | 60.68 | 59.49 | 59.54 | 59.37 | 751,900 |
Jul 7, 2023 | 59.79 | 61.19 | 59.57 | 60.45 | 60.28 | 1,176,600 |
Jul 6, 2023 | 59.25 | 60.09 | 59.18 | 59.96 | 59.79 | 585,500 |
Jul 5, 2023 | 59.24 | 59.76 | 58.81 | 59.67 | 59.50 | 686,800 |
Jul 3, 2023 | 59.20 | 60.17 | 59.20 | 59.72 | 59.55 | 309,000 |
Jun 30, 2023 | 59.42 | 59.79 | 59.19 | 59.38 | 59.21 | 619,800 |
Jun 29, 2023 | 58.26 | 59.27 | 58.21 | 59.11 | 58.95 | 775,300 |
Jun 28, 2023 | 58.65 | 58.65 | 58.00 | 58.22 | 58.06 | 691,900 |
Jun 27, 2023 | 58.47 | 59.15 | 58.39 | 58.95 | 58.79 | 450,500 |
Jun 26, 2023 | 57.97 | 58.63 | 57.74 | 58.32 | 58.16 | 766,600 |
Jun 23, 2023 | 57.78 | 58.21 | 57.55 | 57.90 | 57.74 | 1,098,300 |
Jun 22, 2023 | 58.40 | 58.42 | 57.93 | 58.22 | 58.06 | 580,400 |
Jun 21, 2023 | 57.80 | 58.59 | 57.50 | 58.23 | 58.07 | 688,800 |
Jun 20, 2023 | 58.32 | 58.38 | 57.47 | 58.09 | 57.93 | 809,400 |
Jun 16, 2023 | 59.21 | 59.27 | 58.49 | 58.57 | 58.41 | 2,988,300 |
Jun 15, 2023 | 58.11 | 58.85 | 57.93 | 58.84 | 58.68 | 914,900 |
Jun 14, 2023 | 59.44 | 59.62 | 57.86 | 58.12 | 57.96 | 814,400 |
Jun 13, 2023 | 58.94 | 59.80 | 58.67 | 59.25 | 59.09 | 625,900 |
Jun 12, 2023 | 59.10 | 59.47 | 58.62 | 58.88 | 58.72 | 617,500 |
Jun 9, 2023 | 59.16 | 59.59 | 58.81 | 59.34 | 59.18 | 467,800 |
Jun 8, 2023 | 59.65 | 59.81 | 58.80 | 59.32 | 59.16 | 536,800 |
Jun 7, 2023 | 58.64 | 59.93 | 58.46 | 59.72 | 59.55 | 620,100 |
Jun 6, 2023 | 58.53 | 58.97 | 58.38 | 58.63 | 58.47 | 651,500 |
Jun 5, 2023 | 58.54 | 58.83 | 58.05 | 58.47 | 58.31 | 1,089,800 |
Jun 2, 2023 | 56.85 | 58.14 | 56.59 | 58.02 | 57.86 | 735,700 |
Jun 1, 2023 | 56.28 | 56.77 | 56.08 | 56.39 | 56.23 | 1,184,900 |
May 31, 2023 | 57.08 | 57.29 | 55.94 | 56.00 | 55.84 | 3,131,700 |
May 30, 2023 | 56.86 | 57.49 | 56.73 | 57.40 | 57.24 | 576,000 |
May 26, 2023 | 56.98 | 57.39 | 56.68 | 57.11 | 56.95 | 800,800 |
May 25, 2023 | 56.95 | 57.23 | 56.52 | 56.98 | 56.82 | 647,600 |
May 24, 2023 | 57.60 | 57.82 | 57.10 | 57.17 | 57.01 | 798,600 |
May 23, 2023 | 0.06 Dividend | |||||
May 23, 2023 | 58.32 | 58.70 | 57.84 | 57.91 | 57.75 | 689,100 |
May 22, 2023 | 58.82 | 58.99 | 58.10 | 58.68 | 58.45 | 515,400 |
May 19, 2023 | 59.30 | 59.60 | 58.59 | 58.80 | 58.57 | 558,400 |
May 18, 2023 | 58.14 | 58.90 | 57.87 | 58.87 | 58.64 | 517,200 |
May 17, 2023 | 58.07 | 58.55 | 57.86 | 58.24 | 58.02 | 690,000 |
May 16, 2023 | 58.27 | 58.40 | 57.76 | 57.83 | 57.61 | 515,800 |
May 15, 2023 | 58.85 | 58.85 | 58.24 | 58.38 | 58.16 | 499,600 |
May 12, 2023 | 58.93 | 59.12 | 58.03 | 58.51 | 58.28 | 427,100 |
May 11, 2023 | 58.18 | 58.41 | 57.82 | 58.40 | 58.18 | 817,300 |
May 10, 2023 | 58.86 | 59.00 | 57.71 | 58.49 | 58.26 | 662,400 |
May 9, 2023 | 58.67 | 59.01 | 58.49 | 58.62 | 58.39 | 730,200 |
May 8, 2023 | 58.77 | 59.03 | 58.60 | 58.81 | 58.58 | 793,000 |
May 5, 2023 | 58.78 | 59.42 | 58.55 | 58.62 | 58.39 | 498,600 |
May 4, 2023 | 58.20 | 58.50 | 57.55 | 58.08 | 57.86 | 668,600 |
May 3, 2023 | 59.34 | 59.48 | 58.38 | 58.42 | 58.20 | 701,200 |
May 2, 2023 | 59.80 | 59.89 | 58.14 | 59.02 | 58.79 | 744,200 |
May 1, 2023 | 59.36 | 60.29 | 58.00 | 60.13 | 59.90 | 1,183,400 |
Apr 28, 2023 | 56.79 | 57.92 | 56.79 | 57.57 | 57.35 | 961,200 |
Apr 27, 2023 | 55.75 | 56.88 | 55.64 | 56.86 | 56.64 | 612,900 |
Apr 26, 2023 | 55.70 | 56.29 | 55.31 | 55.70 | 55.49 | 1,101,500 |
Apr 25, 2023 | 56.17 | 56.33 | 55.82 | 56.11 | 55.89 | 722,900 |
Apr 24, 2023 | 56.55 | 56.85 | 56.37 | 56.63 | 56.41 | 425,900 |
Related Tickers
CNA CNA Financial Corporation
44.16
-0.08%
CINF Cincinnati Financial Corporation
120.28
-0.46%
HIG The Hartford Financial Services Group, Inc.
99.90
-0.13%
STC Stewart Information Services Corporation
62.74
-1.35%
MKL Markel Group Inc.
1,455.23
-1.65%
RLI RLI Corp.
146.91
+0.79%
CB Chubb Limited
241.95
-3.17%
ALL The Allstate Corporation
171.59
-2.11%
SAFT Safety Insurance Group, Inc.
81.42
-0.78%
MCY Mercury General Corporation
55.36
-2.47%