Loews Corp (L) stock
LNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 12/300% below fair value
$111.32−0.37 (-0.33%)
Close on Oct 30, 2026Market cap $22.76BP/E 13.6Yield 0.22%
Price history
Loews share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$111.32
-0.33% on the day
52-week range
$98.13 – $121.01
-8.0% from the high
Change over 52 weeks
+11.8%
From $99.53 on Oct 30, 2025
Average volume
802,035
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $113.06 | $113.09 | $111.14 | $111.32 | -0.33% | 761,594 |
| Oct 29, 2026 | $111.86 | $112.54 | $111.57 | $111.69 | +1.35% | 541,272 |
| Oct 28, 2026 | $110.86 | $111.35 | $109.77 | $110.20 | -0.74% | 442,346 |
| Oct 27, 2026 | $111.10 | $111.20 | $110.29 | $111.02 | -0.36% | 592,839 |
| Oct 26, 2026 | $112.34 | $113.02 | $111.17 | $111.42 | -0.53% | 544,699 |
| Oct 23, 2026 | $113.39 | $113.79 | $111.91 | $112.01 | -1.47% | 511,548 |
| Oct 22, 2026 | $112.33 | $113.80 | $111.70 | $113.68 | +1.75% | 729,779 |
| Oct 21, 2026 | $111.49 | $111.75 | $110.86 | $111.72 | +0.33% | 640,624 |
| Oct 20, 2026 | $110.78 | $111.69 | $110.57 | $111.35 | +1.02% | 556,483 |
| Oct 19, 2026 | $109.67 | $110.49 | $109.53 | $110.23 | -0.26% | 572,357 |
| Oct 16, 2026 | $107.60 | $110.60 | $107.60 | $110.52 | +1.59% | 546,873 |
| Oct 15, 2026 | $110.73 | $111.11 | $108.58 | $108.79 | -0.28% | 603,799 |
| Oct 14, 2026 | $108.41 | $109.18 | $107.63 | $109.10 | +0.58% | 699,618 |
| Oct 13, 2026 | $108.62 | $108.72 | $107.34 | $108.47 | +0.64% | 652,460 |
| Oct 12, 2026 | $107.07 | $108.25 | $106.80 | $107.78 | +1.02% | 622,442 |
| Oct 9, 2026 | $107.34 | $108.04 | $106.59 | $106.69 | -0.85% | 576,675 |
| Oct 8, 2026 | $105.72 | $107.89 | $105.23 | $107.60 | +1.83% | 1,079,901 |
| Oct 7, 2026 | $106.23 | $107.05 | $105.62 | $105.67 | -0.74% | 798,054 |
| Oct 6, 2026 | $105.83 | $107.11 | $104.88 | $106.46 | +0.75% | 597,327 |
| Oct 5, 2026 | $105.98 | $106.31 | $105.59 | $105.67 | -0.34% | 1,129,793 |
| Oct 2, 2026 | $106.27 | $106.27 | $104.90 | $106.03 | +0.93% | 855,166 |
| Oct 1, 2026 | $104.26 | $105.50 | $103.89 | $105.05 | +0.59% | 1,872,068 |
| Sep 30, 2026 | $105.70 | $105.96 | $104.42 | $104.43 | -1.42% | 1,063,681 |
| Sep 29, 2026 | $104.51 | $105.99 | $104.51 | $105.93 | +0.93% | 791,097 |
| Sep 28, 2026 | $104.82 | $105.48 | $104.59 | $104.95 | +0.12% | 859,524 |
| Sep 25, 2026 | $105.31 | $105.31 | $103.92 | $104.82 | -0.24% | 843,556 |
| Sep 24, 2026 | $105.43 | $106.18 | $104.81 | $105.07 | +0.03% | 858,065 |
| Sep 23, 2026 | $105.42 | $106.85 | $104.96 | $105.04 | -0.82% | 1,223,520 |
| Sep 22, 2026 | $106.65 | $106.67 | $105.36 | $105.91 | -0.79% | 1,767,913 |
| Sep 21, 2026 | $109.13 | $109.28 | $106.72 | $106.75 | -0.95% | 1,013,217 |
| Sep 18, 2026 | $107.63 | $108.43 | $107.03 | $107.77 | -0.54% | 2,547,918 |
| Sep 17, 2026 | $109.07 | $109.59 | $107.79 | $108.36 | -0.40% | 1,210,265 |
| Sep 16, 2026 | $109.00 | $109.14 | $107.86 | $108.79 | -0.38% | 1,077,187 |
| Sep 15, 2026 | $109.18 | $109.25 | $108.00 | $109.21 | +0.01% | 1,106,118 |
| Sep 14, 2026 | $109.97 | $110.28 | $108.45 | $109.20 | +0.38% | 746,695 |
| Sep 11, 2026 | $109.98 | $110.01 | $108.39 | $108.79 | -0.27% | 1,001,138 |
| Sep 10, 2026 | $109.51 | $109.69 | $108.14 | $109.08 | +0.37% | 612,683 |
| Sep 9, 2026 | $107.66 | $108.93 | $107.66 | $108.68 | +0.40% | 716,348 |
| Sep 8, 2026 | $108.26 | $108.96 | $107.41 | $108.25 | -0.96% | 863,125 |
| Sep 4, 2026 | $111.06 | $111.06 | $109.21 | $109.30 | -0.67% | 625,134 |
| Sep 3, 2026 | $109.58 | $110.48 | $109.48 | $110.04 | +1.01% | 998,306 |
| Sep 2, 2026 | $109.45 | $110.13 | $108.79 | $108.94 | +0.21% | 886,833 |
| Sep 1, 2026 | $108.77 | $109.54 | $107.93 | $108.71 | +0.39% | 985,224 |
| Aug 31, 2026 | $109.54 | $109.60 | $108.25 | $108.29 | -1.30% | 1,520,508 |
| Aug 28, 2026 | $110.38 | $110.58 | $109.54 | $109.72 | -0.09% | 490,543 |
| Aug 27, 2026 | $109.90 | $110.21 | $108.77 | $109.82 | -1.03% | 439,573 |
| Aug 26, 2026 | $111.18 | $111.83 | $110.92 | $110.96 | +0.14% | 477,326 |
| Aug 25, 2026 | $111.61 | $111.64 | $110.52 | $110.81 | -0.57% | 579,559 |
| Aug 24, 2026 | $110.17 | $112.08 | $110.17 | $111.45 | +1.48% | 379,339 |
| Aug 21, 2026 | $111.46 | $111.46 | $109.77 | $109.83 | -0.79% | 667,476 |
| Aug 20, 2026 | $111.97 | $111.97 | $110.13 | $110.70 | -0.44% | 540,342 |
| Aug 19, 2026 | $112.79 | $113.63 | $111.13 | $111.19 | -1.12% | 498,123 |
| Aug 18, 2026 | $113.60 | $114.06 | $112.45 | $112.45 | +0.06% | 605,189 |
| Aug 17, 2026 | $112.60 | $114.11 | $112.34 | $112.38 | -0.58% | 798,701 |
| Aug 14, 2026 | $112.46 | $113.29 | $112.16 | $113.03 | +0.28% | 710,747 |
| Aug 13, 2026 | $113.85 | $113.87 | $112.50 | $112.72 | -0.36% | 520,198 |
| Aug 12, 2026 | $114.37 | $114.37 | $111.75 | $113.13 | -0.02% | 485,301 |
| Aug 11, 2026 | $113.45 | $113.98 | $112.34 | $113.15 | -0.57% | 517,406 |
| Aug 10, 2026 | $113.22 | $115.44 | $113.22 | $113.80 | -1.50% | 908,642 |
| Aug 7, 2026 | $115.21 | $115.76 | $114.24 | $115.53 | -0.39% | 452,970 |
| Aug 6, 2026 | $116.80 | $116.90 | $114.96 | $115.98 | +0.21% | 789,390 |
| Aug 5, 2026 | $117.01 | $117.01 | $114.29 | $115.74 | -0.21% | 668,115 |
| Aug 4, 2026 | $115.50 | $116.25 | $114.00 | $115.98 | -0.23% | 615,936 |
| Aug 3, 2026 | $116.16 | $117.66 | $115.35 | $116.25 | +0.21% | 794,655 |
| Jul 31, 2026 | $115.68 | $117.21 | $115.01 | $116.01 | -0.31% | 840,267 |
| Jul 30, 2026 | $117.64 | $118.33 | $115.53 | $116.37 | -2.16% | 755,344 |
| Jul 29, 2026 | $120.18 | $120.18 | $118.45 | $118.94 | -0.39% | 1,243,772 |
| Jul 28, 2026 | $119.36 | $121.01 | $118.73 | $119.40 | +0.73% | 864,148 |
| Jul 27, 2026 | $119.02 | $119.02 | $117.20 | $118.54 | +0.54% | 734,393 |
| Jul 24, 2026 | $114.46 | $118.26 | $114.46 | $117.90 | +1.96% | 641,244 |
| Jul 23, 2026 | $115.07 | $115.69 | $113.60 | $115.63 | +0.81% | 445,151 |
| Jul 22, 2026 | $113.31 | $115.01 | $113.31 | $114.70 | +0.10% | 772,419 |
| Jul 21, 2026 | $114.43 | $114.83 | $113.66 | $114.59 | 0.00% | 666,960 |
| Jul 20, 2026 | $114.42 | $115.27 | $114.37 | $114.59 | +0.12% | 815,954 |
| Jul 17, 2026 | $115.62 | $116.97 | $114.17 | $114.45 | +0.49% | 902,177 |
| Jul 16, 2026 | $112.79 | $114.37 | $112.79 | $113.89 | +1.22% | 769,467 |
| Jul 15, 2026 | $113.14 | $113.69 | $111.48 | $112.52 | -1.70% | 664,516 |
| Jul 14, 2026 | $116.01 | $117.16 | $114.30 | $114.47 | -1.74% | 965,738 |
| Jul 13, 2026 | $115.94 | $116.76 | $114.48 | $116.50 | +1.31% | 887,998 |
| Jul 10, 2026 | $115.19 | $116.08 | $114.44 | $114.99 | -0.14% | 555,509 |
| Jul 9, 2026 | $115.54 | $115.67 | $114.16 | $115.15 | -0.04% | 877,964 |
| Jul 8, 2026 | $117.43 | $117.43 | $115.01 | $115.20 | -1.50% | 912,178 |
| Jul 7, 2026 | $117.00 | $119.10 | $116.57 | $116.95 | +0.56% | 1,143,229 |
| Jul 6, 2026 | $116.60 | $116.70 | $115.78 | $116.30 | -0.19% | 606,753 |
| Jul 2, 2026 | $114.62 | $116.58 | $113.54 | $116.52 | +2.10% | 644,880 |
| Jul 1, 2026 | $113.64 | $115.10 | $113.50 | $114.12 | +0.80% | 770,014 |
| Jun 30, 2026 | $113.77 | $114.29 | $112.94 | $113.21 | -0.42% | 755,754 |
| Jun 29, 2026 | $113.54 | $114.39 | $113.05 | $113.69 | +0.39% | 814,439 |
| Jun 26, 2026 | $109.59 | $113.37 | $109.59 | $113.25 | +2.12% | 1,184,841 |
| Jun 25, 2026 | $111.73 | $113.16 | $110.69 | $110.90 | -0.91% | 762,729 |
| Jun 24, 2026 | $110.98 | $112.31 | $110.35 | $111.92 | +1.21% | 1,212,811 |
| Jun 23, 2026 | $109.15 | $110.67 | $108.14 | $110.58 | +2.27% | 923,608 |
| Jun 22, 2026 | $107.49 | $109.10 | $107.02 | $108.13 | +0.79% | 1,152,937 |
| Jun 18, 2026 | $107.71 | $107.95 | $106.58 | $107.28 | -0.37% | 1,707,759 |
| Jun 17, 2026 | $107.68 | $108.97 | $107.13 | $107.68 | -0.89% | 1,022,635 |
| Jun 16, 2026 | $108.92 | $109.25 | $107.88 | $108.65 | +0.34% | 969,068 |
| Jun 15, 2026 | $107.64 | $108.73 | $107.64 | $108.28 | +0.15% | 810,572 |
| Jun 12, 2026 | $107.71 | $108.41 | $106.92 | $108.12 | +0.70% | 760,311 |
| Jun 11, 2026 | $108.54 | $108.63 | $107.28 | $107.37 | -0.63% | 924,943 |
| Jun 10, 2026 | $107.75 | $109.32 | $107.40 | $108.05 | +1.03% | 656,524 |
| Jun 9, 2026 | $106.35 | $107.77 | $106.15 | $106.95 | +0.92% | 799,077 |
| Jun 8, 2026 | $106.82 | $107.68 | $105.95 | $105.97 | -1.49% | 662,911 |
| Jun 5, 2026 | $105.81 | $108.04 | $105.17 | $107.57 | +2.43% | 750,992 |
| Jun 4, 2026 | $105.69 | $106.48 | $104.63 | $105.02 | +0.54% | 1,123,318 |
| Jun 3, 2026 | $104.77 | $105.75 | $104.38 | $104.46 | -0.45% | 1,038,691 |
| Jun 2, 2026 | $103.68 | $106.12 | $103.38 | $104.93 | +1.06% | 1,055,579 |
| Jun 1, 2026 | $102.70 | $104.60 | $102.17 | $103.83 | +0.27% | 1,137,627 |
| May 29, 2026 | $104.48 | $105.23 | $103.47 | $103.55 | -1.21% | 2,566,643 |
| May 28, 2026 | $106.09 | $106.42 | $104.46 | $104.82 | -2.02% | 833,384 |
| May 27, 2026 | $108.79 | $109.39 | $106.67 | $106.98 | -1.93% | 759,389 |
| May 26, 2026 | $108.61 | $109.78 | $108.47 | $109.09 | +0.20% | 546,535 |
| May 22, 2026 | $109.18 | $110.09 | $108.47 | $108.87 | -0.28% | 701,288 |
| May 21, 2026 | $108.42 | $109.23 | $107.31 | $109.18 | +0.37% | 924,359 |
| May 20, 2026 | $108.08 | $109.34 | $107.20 | $108.78 | +0.85% | 988,172 |
| May 19, 2026 | $107.78 | $108.52 | $106.73 | $107.86 | -0.14% | 607,112 |
| May 18, 2026 | $106.50 | $108.60 | $106.42 | $108.01 | +2.09% | 625,517 |
| May 15, 2026 | $105.50 | $106.62 | $105.29 | $105.80 | +0.57% | 843,073 |
| May 14, 2026 | $104.72 | $105.56 | $104.20 | $105.20 | +1.08% | 1,019,670 |
| May 13, 2026 | $103.92 | $104.90 | $103.34 | $104.08 | -0.30% | 721,447 |
| May 12, 2026 | $104.22 | $105.33 | $103.49 | $104.39 | +0.65% | 811,835 |
| May 11, 2026 | $104.93 | $105.33 | $102.88 | $103.72 | -0.75% | 862,366 |
| May 8, 2026 | $104.61 | $104.69 | $103.62 | $104.50 | +0.09% | 1,005,375 |
| May 7, 2026 | $104.69 | $105.75 | $103.97 | $104.41 | -0.84% | 866,506 |
| May 6, 2026 | $106.90 | $107.70 | $105.10 | $105.29 | -0.85% | 839,692 |
| May 5, 2026 | $104.88 | $107.17 | $104.60 | $106.19 | +0.99% | 841,550 |
| May 4, 2026 | $108.66 | $109.75 | $103.03 | $105.15 | -5.86% | 1,456,499 |
| May 1, 2026 | $111.81 | $113.84 | $111.70 | $111.70 | -0.81% | 1,100,570 |
| Apr 30, 2026 | $110.45 | $112.85 | $109.94 | $112.61 | +1.26% | 856,167 |
| Apr 29, 2026 | $111.23 | $112.44 | $109.76 | $111.21 | -1.03% | 748,955 |
| Apr 28, 2026 | $112.36 | $113.24 | $111.47 | $112.37 | +1.08% | 715,971 |
| Apr 27, 2026 | $110.26 | $112.12 | $110.21 | $111.17 | +0.53% | 502,823 |
| Apr 24, 2026 | $111.82 | $112.11 | $110.43 | $110.58 | -1.64% | 454,664 |
| Apr 23, 2026 | $111.15 | $112.79 | $111.12 | $112.42 | +1.60% | 531,914 |
| Apr 22, 2026 | $111.37 | $111.37 | $109.88 | $110.65 | -0.75% | 552,060 |
| Apr 21, 2026 | $110.99 | $112.16 | $110.88 | $111.49 | +0.38% | 477,556 |
| Apr 20, 2026 | $111.35 | $112.61 | $110.88 | $111.07 | -0.25% | 520,157 |
| Apr 17, 2026 | $109.42 | $111.99 | $109.42 | $111.35 | +1.37% | 785,536 |
| Apr 16, 2026 | $109.80 | $110.62 | $109.21 | $109.84 | -0.35% | 507,061 |
| Apr 15, 2026 | $109.18 | $110.63 | $109.18 | $110.23 | -0.05% | 535,957 |
| Apr 14, 2026 | $109.53 | $110.66 | $108.95 | $110.28 | +0.05% | 676,008 |
| Apr 13, 2026 | $109.30 | $110.25 | $108.76 | $110.23 | +0.69% | 764,892 |
| Apr 10, 2026 | $110.50 | $110.50 | $108.38 | $109.47 | -1.27% | 525,834 |
| Apr 9, 2026 | $109.19 | $111.93 | $109.19 | $110.88 | +0.99% | 642,784 |
| Apr 8, 2026 | $108.17 | $110.10 | $108.17 | $109.79 | +1.73% | 680,978 |
| Apr 7, 2026 | $107.30 | $108.43 | $107.19 | $107.92 | +0.14% | 501,268 |
| Apr 6, 2026 | $105.68 | $107.79 | $105.60 | $107.77 | +0.07% | 419,741 |
| Apr 2, 2026 | $106.67 | $108.09 | $106.16 | $107.69 | +0.98% | 519,422 |
| Apr 1, 2026 | $105.02 | $107.48 | $105.02 | $106.64 | -0.09% | 649,238 |
| Mar 31, 2026 | $106.90 | $107.64 | $105.40 | $106.74 | +0.86% | 751,635 |
| Mar 30, 2026 | $104.89 | $106.37 | $104.53 | $105.83 | +1.70% | 657,092 |
| Mar 27, 2026 | $106.88 | $107.14 | $103.64 | $104.06 | -2.63% | 1,209,753 |
| Mar 26, 2026 | $106.51 | $107.14 | $106.15 | $106.87 | +0.44% | 406,122 |
| Mar 25, 2026 | $107.55 | $108.07 | $106.30 | $106.40 | -0.69% | 520,653 |
| Mar 24, 2026 | $106.24 | $107.84 | $105.86 | $107.14 | +0.65% | 523,504 |
| Mar 23, 2026 | $107.35 | $108.82 | $106.34 | $106.45 | +0.80% | 537,898 |
| Mar 20, 2026 | $105.71 | $106.32 | $105.06 | $105.60 | -0.05% | 1,415,474 |
| Mar 19, 2026 | $106.15 | $106.65 | $104.62 | $105.65 | -0.48% | 783,846 |
| Mar 18, 2026 | $108.02 | $108.51 | $106.02 | $106.16 | -2.23% | 662,049 |
| Mar 17, 2026 | $109.24 | $109.88 | $108.33 | $108.58 | +0.08% | 445,336 |
| Mar 16, 2026 | $108.95 | $109.96 | $108.10 | $108.49 | +0.44% | 566,390 |
| Mar 13, 2026 | $108.66 | $109.74 | $107.98 | $108.02 | -0.38% | 467,035 |
| Mar 12, 2026 | $107.94 | $109.52 | $107.31 | $108.43 | -0.32% | 815,245 |
| Mar 11, 2026 | $108.97 | $110.00 | $108.39 | $108.78 | -0.35% | 656,373 |
| Mar 10, 2026 | $108.81 | $110.21 | $108.36 | $109.16 | +0.05% | 554,881 |
| Mar 9, 2026 | $109.04 | $109.12 | $107.54 | $109.10 | -0.51% | 645,191 |
| Mar 6, 2026 | $109.16 | $109.88 | $107.48 | $109.66 | -0.31% | 630,957 |
| Mar 5, 2026 | $110.86 | $111.18 | $109.68 | $110.00 | -1.34% | 595,457 |
| Mar 4, 2026 | $111.18 | $111.80 | $109.64 | $111.49 | -0.01% | 483,977 |
| Mar 3, 2026 | $111.57 | $112.10 | $108.70 | $111.50 | -0.62% | 959,554 |
| Mar 2, 2026 | $110.06 | $112.32 | $109.31 | $112.19 | +1.97% | 682,616 |
| Feb 27, 2026 | $109.63 | $110.50 | $108.83 | $110.02 | +0.54% | 1,119,426 |
| Feb 26, 2026 | $109.88 | $110.81 | $109.27 | $109.43 | -0.02% | 750,223 |
| Feb 25, 2026 | $109.52 | $110.12 | $107.92 | $109.45 | +0.10% | 645,850 |
| Feb 24, 2026 | $108.41 | $109.43 | $107.88 | $109.34 | +0.58% | 757,120 |
| Feb 23, 2026 | $110.06 | $110.83 | $108.26 | $108.71 | -0.97% | 602,589 |
| Feb 20, 2026 | $108.73 | $109.82 | $107.84 | $109.77 | +1.31% | 585,957 |
| Feb 19, 2026 | $108.57 | $109.47 | $108.01 | $108.35 | -0.29% | 458,756 |
| Feb 18, 2026 | $110.38 | $110.56 | $108.48 | $108.66 | -1.66% | 781,557 |
| Feb 17, 2026 | $109.62 | $110.67 | $109.25 | $110.49 | +1.57% | 770,722 |
| Feb 13, 2026 | $109.64 | $109.94 | $108.48 | $108.78 | -1.12% | 739,708 |
| Feb 12, 2026 | $111.20 | $111.55 | $109.99 | $110.01 | -0.15% | 1,065,661 |
| Feb 11, 2026 | $109.73 | $110.36 | $108.11 | $110.17 | +0.19% | 685,982 |
| Feb 10, 2026 | $109.59 | $111.60 | $109.16 | $109.96 | -0.85% | 780,628 |
| Feb 9, 2026 | $112.80 | $114.90 | $109.99 | $110.90 | -0.33% | 1,247,076 |
| Feb 6, 2026 | $111.64 | $112.70 | $111.09 | $111.27 | +0.34% | 702,684 |
| Feb 5, 2026 | $109.77 | $111.61 | $109.77 | $110.89 | +1.33% | 874,664 |
| Feb 4, 2026 | $107.85 | $110.17 | $107.85 | $109.43 | +1.88% | 1,157,834 |
| Feb 3, 2026 | $105.58 | $107.41 | $104.93 | $107.41 | +1.54% | 711,659 |
| Feb 2, 2026 | $105.58 | $106.50 | $104.82 | $105.78 | +0.20% | 743,513 |
| Jan 30, 2026 | $104.51 | $105.66 | $103.68 | $105.57 | +0.85% | 682,194 |
| Jan 29, 2026 | $103.49 | $104.68 | $103.11 | $104.68 | +1.82% | 689,267 |
| Jan 28, 2026 | $101.84 | $103.19 | $101.84 | $102.81 | +0.50% | 523,480 |
| Jan 27, 2026 | $102.67 | $102.92 | $101.92 | $102.30 | -0.37% | 542,894 |
| Jan 26, 2026 | $102.30 | $103.49 | $102.11 | $102.68 | +0.81% | 567,414 |
| Jan 23, 2026 | $102.26 | $102.44 | $101.08 | $101.86 | -0.53% | 677,129 |
| Jan 22, 2026 | $102.14 | $102.46 | $101.49 | $102.40 | +0.02% | 734,539 |
| Jan 21, 2026 | $102.65 | $103.40 | $101.57 | $102.38 | +0.08% | 731,714 |
| Jan 20, 2026 | $102.09 | $103.33 | $102.00 | $102.30 | -0.19% | 940,208 |
| Jan 16, 2026 | $102.90 | $103.29 | $101.89 | $102.49 | -0.65% | 1,118,541 |
| Jan 15, 2026 | $103.74 | $104.58 | $102.68 | $103.16 | -0.42% | 623,403 |
| Jan 14, 2026 | $102.83 | $104.23 | $102.83 | $103.60 | +0.81% | 942,165 |
| Jan 13, 2026 | $104.58 | $104.61 | $102.48 | $102.77 | -1.67% | 604,357 |
| Jan 12, 2026 | $104.51 | $105.11 | $103.84 | $104.52 | -0.06% | 787,840 |
| Jan 9, 2026 | $105.19 | $105.83 | $104.58 | $104.58 | -0.86% | 590,782 |
| Jan 8, 2026 | $105.54 | $106.91 | $105.04 | $105.49 | +0.04% | 695,635 |
| Jan 7, 2026 | $105.02 | $105.65 | $104.68 | $105.45 | +0.25% | 652,368 |
| Jan 6, 2026 | $105.03 | $105.49 | $103.26 | $105.19 | -0.45% | 842,882 |
| Jan 5, 2026 | $104.10 | $106.16 | $104.08 | $105.67 | +0.97% | 521,011 |
| Jan 2, 2026 | $105.00 | $105.00 | $103.84 | $104.66 | -0.62% | 583,351 |
| Dec 31, 2025 | $106.19 | $106.24 | $105.30 | $105.31 | -0.83% | 636,463 |
| Dec 30, 2025 | $106.19 | $106.41 | $105.97 | $106.19 | -0.05% | 368,387 |
| Dec 29, 2025 | $106.66 | $106.73 | $105.90 | $106.24 | -0.15% | 574,349 |
| Dec 26, 2025 | $107.30 | $107.55 | $106.10 | $106.40 | -0.87% | 349,937 |
| Dec 24, 2025 | $107.27 | $107.63 | $106.95 | $107.33 | -0.17% | 323,547 |
| Dec 23, 2025 | $108.36 | $108.39 | $107.31 | $107.51 | -0.53% | 679,456 |
| Dec 22, 2025 | $106.60 | $108.18 | $106.17 | $108.08 | +1.41% | 673,370 |
| Dec 19, 2025 | $105.77 | $106.64 | $105.77 | $106.58 | +0.68% | 1,653,087 |
| Dec 18, 2025 | $105.71 | $106.30 | $105.21 | $105.86 | -0.17% | 812,963 |
| Dec 17, 2025 | $103.99 | $106.22 | $103.79 | $106.04 | +2.00% | 892,299 |
| Dec 16, 2025 | $105.51 | $105.84 | $103.53 | $103.96 | -1.38% | 981,632 |
| Dec 15, 2025 | $104.71 | $105.50 | $104.30 | $105.41 | +1.05% | 883,875 |
| Dec 12, 2025 | $105.13 | $105.19 | $103.98 | $104.31 | -0.32% | 634,500 |
| Dec 11, 2025 | $102.90 | $105.12 | $102.83 | $104.65 | +1.99% | 1,112,026 |
| Dec 10, 2025 | $102.47 | $103.00 | $102.12 | $102.61 | +0.05% | 1,445,200 |
| Dec 9, 2025 | $101.58 | $102.93 | $101.58 | $102.56 | +1.13% | 1,043,785 |
| Dec 8, 2025 | $102.91 | $102.91 | $101.14 | $101.41 | -1.37% | 1,255,092 |
| Dec 5, 2025 | $104.59 | $104.59 | $102.62 | $102.82 | -1.60% | 870,535 |
| Dec 4, 2025 | $105.72 | $106.19 | $104.28 | $104.49 | -1.19% | 918,278 |
| Dec 3, 2025 | $106.49 | $106.80 | $105.05 | $105.75 | -0.53% | 755,116 |
| Dec 2, 2025 | $106.82 | $106.95 | $105.69 | $106.31 | -0.08% | 733,119 |
| Dec 1, 2025 | $107.77 | $108.51 | $106.31 | $106.40 | -1.36% | 897,028 |
| Nov 28, 2025 | $108.42 | $108.58 | $107.76 | $107.87 | -0.36% | 424,327 |
| Nov 26, 2025 | $107.75 | $109.06 | $107.75 | $108.26 | +0.29% | 689,661 |
| Nov 25, 2025 | $107.60 | $108.39 | $107.18 | $107.95 | +0.70% | 868,987 |
| Nov 24, 2025 | $106.19 | $107.49 | $105.72 | $107.20 | +0.75% | 1,506,358 |
| Nov 21, 2025 | $105.66 | $107.18 | $105.50 | $106.40 | +1.39% | 1,194,491 |
| Nov 20, 2025 | $105.65 | $106.50 | $104.69 | $104.94 | -0.34% | 921,433 |
| Nov 19, 2025 | $104.79 | $105.68 | $104.59 | $105.30 | +0.17% | 661,022 |
| Nov 18, 2025 | $104.16 | $105.40 | $103.69 | $105.12 | +0.87% | 801,132 |
| Nov 17, 2025 | $104.87 | $105.30 | $103.89 | $104.21 | -0.19% | 1,200,620 |
| Nov 14, 2025 | $104.87 | $105.12 | $103.74 | $104.41 | +0.02% | 1,187,415 |
| Nov 13, 2025 | $103.98 | $105.11 | $103.79 | $104.39 | +0.34% | 600,944 |
| Nov 12, 2025 | $103.45 | $104.70 | $103.37 | $104.04 | +0.29% | 554,535 |
| Nov 11, 2025 | $103.55 | $103.96 | $102.74 | $103.74 | +0.70% | 503,069 |
| Nov 10, 2025 | $102.18 | $103.49 | $101.87 | $103.02 | +0.42% | 518,156 |
| Nov 7, 2025 | $102.03 | $103.14 | $101.71 | $102.59 | +0.94% | 706,145 |
| Nov 6, 2025 | $101.01 | $102.49 | $100.98 | $101.63 | +0.76% | 594,528 |
| Nov 5, 2025 | $100.86 | $101.82 | $100.59 | $100.86 | +0.22% | 616,628 |
| Nov 4, 2025 | $98.18 | $100.78 | $98.15 | $100.64 | +1.23% | 768,109 |
| Nov 3, 2025 | $101.17 | $102.00 | $98.21 | $99.42 | -0.14% | 899,313 |
| Oct 31, 2025 | $99.23 | $99.87 | $99.04 | $99.56 | +0.03% | 716,070 |
| Oct 30, 2025 | $98.13 | $99.72 | $98.13 | $99.53 | +1.77% | 1,044,371 |
| Oct 29, 2025 | $97.89 | $98.36 | $97.38 | $97.80 | -0.58% | 823,952 |
| Oct 28, 2025 | $99.80 | $99.89 | $98.27 | $98.37 | -1.69% | 749,069 |
| Oct 27, 2025 | $100.13 | $100.42 | $99.67 | $100.06 | +0.01% | 475,805 |
| Oct 24, 2025 | $100.04 | $100.52 | $99.61 | $100.05 | +0.11% | 404,028 |
| Oct 23, 2025 | $100.43 | $100.43 | $99.39 | $99.94 | -0.07% | 558,427 |
| Oct 22, 2025 | $99.67 | $100.25 | $99.24 | $100.01 | +0.57% | 749,297 |
| Oct 21, 2025 | $99.26 | $99.88 | $99.05 | $99.44 | +0.24% | 485,761 |
| Oct 20, 2025 | $99.14 | $99.56 | $98.27 | $99.20 | – | 568,191 |
Seasonality
L return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 0.2% | -0.7% | 1.3% | -0.5% | 0.7% | 2.3% | -1.5% | -0.8% | 1.6% | 6.2% | 0.8% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 0.2% | 4.3% | -3.0% | 5.5% | -8.0% | 9.3% | 2.5% | -6.6% | -3.6% | 6.6% | ||
| 2025 | 0.9% | 1.5% | 6.0% | -5.5% | 2.9% | 2.7% | -1.2% | 7.0% | 3.7% | -0.8% | 8.4% | -2.4% |
| 2024 | 4.7% | 3.2% | 4.2% | -4.0% | 2.3% | -2.7% | 7.0% | 2.6% | -3.5% | -0.1% | 9.9% | -2.4% |
| 2023 | 5.4% | -0.5% | -5.0% | -0.8% | -2.6% | 6.0% | 5.5% | -0.8% | 2.0% | 1.1% | 9.9% | -1.0% |
| 2022 | 3.3% | 2.9% | 5.7% | -3.1% | 4.3% | -9.5% | -1.7% | -4.9% | -9.9% | 14.4% | 2.1% | 0.3% |
| 2021 | 0.6% | 5.7% | 7.3% | 8.7% | 4.8% | -6.4% | -1.9% | 4.3% | -3.5% | 4.0% | -4.5% | 8.0% |
| 2020 | -2.0% | -11.2% | -23.7% | -0.5% | -3.9% | 3.2% | 6.2% | -1.3% | -3.1% | -0.2% | 21.0% | 7.4% |
| 2019 | 5.2% | -0.5% | 0.7% | 7.0% | 0.3% | 6.4% | -2.1% | -10.1% | 7.1% | -4.8% | 4.0% | 3.1% |
| 2018 | 3.2% | -4.4% | 0.8% | 5.5% | -6.7% | -1.2% | 5.2% | -0.8% | -0.2% | -7.3% | 3.4% | -5.3% |
| 2017 | -0.5% | 1.0% | -0.4% | -0.3% | 1.3% | -0.7% | 4.0% | -4.2% | 2.7% | 3.4% | 1.7% | -0.5% |