Loews Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-12-20 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-12-19 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-12-16 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-12-15 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-12-14 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-12-13 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-12-12 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-12-09 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-12-08 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-12-07 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-12-06 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-12-05 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-12-02 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-12-01 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-11-30 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-11-29 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-11-28 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-11-25 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-11-24 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-11-23 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-11-22 | 302.25 | 302.25 | 302.25 | 302.25 | 299.35 | 0 |
| 2022-11-21 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-11-18 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-11-17 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-11-16 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-11-14 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-11-11 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-11-10 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-11-09 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-11-08 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-11-07 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-11-04 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-11-03 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-11-01 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-31 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-28 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-27 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-26 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-25 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-24 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-21 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-20 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-19 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-18 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-17 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-14 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-13 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-11 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-10 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-07 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-06 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-05 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-04 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-10-03 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-09-30 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-09-29 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-09-28 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-09-27 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
| 2022-09-26 | 302.25 | 302.25 | 302.25 | 302.25 | 299.02 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.2244 USD |
| 2026-05-26 | 0.2265 USD |
| 2026-02-24 | 0.2258 USD |
| 2025-11-25 | 0.2392 USD |
| 2025-08-19 | 0.2384 USD |
| 2025-05-27 | 0.2424 USD |
| 2025-02-25 | 0.2550 USD |
| 2024-11-26 | 0.2639 USD |
| 2024-08-20 | 0.2466 USD |
| 2024-05-28 | 0.2380 USD |
| 2024-02-19 | 0.2174 USD |
| 2023-11-21 | 0.2160 USD |
| 2023-08-15 | 0.3041 USD |
| 2023-05-23 | 0.3070 USD |
| 2023-02-17 | 0.3211 USD |
| 2022-11-22 | 0.3263 USD |
| 2022-08-16 | 0.3237 USD |
| 2022-05-24 | 0.3044 USD |
| 2022-02-22 | 0.3131 USD |
| 2021-11-23 | 0.3486 USD |
| 2021-08-17 | 0.3223 USD |
| 2021-05-25 | 0.3158 USD |
| 2021-02-23 | 0.3590 USD |
| 2020-11-24 | 0.3193 USD |
| 2020-08-18 | 0.3347 USD |
| 2020-05-26 | 0.3059 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.