Loews Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 498.01 | 499.75 | 498.01 | 498.77 | 497.44 | 87 |
| 2025-05-20 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-05-19 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-05-16 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-05-15 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-05-14 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-05-13 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-05-12 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-05-09 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-05-08 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-05-07 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-05-06 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-05-05 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-05-02 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-30 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-29 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-28 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-25 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-24 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-23 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-22 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-17 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-16 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-15 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-14 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-11 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-10 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-09 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-08 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-07 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-04 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-03 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-02 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-04-01 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-31 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-28 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-27 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-26 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-25 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-24 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-21 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-20 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-19 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-18 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-17 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-14 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-13 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-12 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-11 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-10 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-07 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-06 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-03-05 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-02-28 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-02-27 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-02-26 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-02-25 | 475.00 | 475.00 | 475.00 | 475.00 | 473.73 | 0 |
| 2025-02-24 | 475.00 | 475.00 | 475.00 | 475.00 | 473.48 | 0 |
| 2025-02-21 | 475.00 | 475.00 | 475.00 | 475.00 | 473.48 | 0 |
| 2025-02-20 | 475.00 | 475.00 | 475.00 | 475.00 | 473.48 | 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.