L: Loews Corporation

As of Friday, December 5th, 2025

$ 102.82

-1.67 -1.60%

Open: 104.59
High: 104.59
Low: 102.62
Volume: 724,112
Previous Close on Thursday, December 4th, 2025

$ 104.49

-1.26 -1.19%

Open: 105.72
High: 106.19
Low: 104.28
Volume: 906,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 104.59 104.59 102.62 102.82 724,112 -1.67 -1.60
2025-12-04 105.72 106.19 104.28 104.49 906,785 -1.26 -1.19
2025-12-03 106.49 106.80 105.05 105.75 748,132 -0.56 -0.53
2025-12-02 106.82 106.95 105.69 106.31 733,117 -0.09 -0.08
2025-12-01 107.77 108.51 106.31 106.40 897,003 -1.47 -1.36
2025-11-28 108.42 108.58 107.76 107.87 424,297 -0.39 -0.36
2025-11-26 107.75 109.06 107.75 108.26 685,952 +0.31 +0.29
2025-11-25 107.60 108.39 107.18 107.95 824,261 +0.75 +0.70
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.51
On 2025-12-01		 102.62
On 2025-12-05		 -5.05 -4.68 108.51
On 2025-12-01		 102.62
On 2025-12-05		 -5.43 105.15
10D 109.06
On 2025-11-26		 102.62
On 2025-12-05		 -2.12 -2.02 109.06
On 2025-11-26		 102.62
On 2025-12-05		 -5.91 106.35
20D 109.06
On 2025-11-26		 101.71
On 2025-11-07		 1.19 1.17 109.06
On 2025-11-26		 102.62
On 2025-12-05		 -5.91 105.26
WTD 108.51
On 2025-12-01		 102.62
On 2025-12-05		 -5.05 -4.68 108.51
On 2025-12-01		 102.62
On 2025-12-05		 -5.43 105.15
MTD 108.51
On 2025-12-01		 102.62
On 2025-12-05		 -5.05 -4.68 108.51
On 2025-12-01		 102.62
On 2025-12-05		 -5.43 105.15
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AGEN

Agenus Inc.

3.93 -0.13 -3.20 872,396
QID

ProShares UltraShort QQQ

19.83 -0.16 -0.80 20,445,919
L

Loews Corporation

102.82 -1.67 -1.60 724,112