Loews Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 475.00 | 475.00 | 475.00 | 475.00 | 473.48 | 0 |
| 2025-02-18 | 475.00 | 475.00 | 475.00 | 475.00 | 473.48 | 5 |
| 2025-02-17 | 499.00 | 499.00 | 499.00 | 499.00 | 497.40 | 0 |
| 2025-02-14 | 499.00 | 499.00 | 499.00 | 499.00 | 497.40 | 0 |
| 2025-02-13 | 499.00 | 499.00 | 499.00 | 499.00 | 497.40 | 0 |
| 2025-02-12 | 499.00 | 499.00 | 499.00 | 499.00 | 497.40 | 0 |
| 2025-02-11 | 499.00 | 499.00 | 499.00 | 499.00 | 497.40 | 0 |
| 2025-02-10 | 499.00 | 499.00 | 499.00 | 499.00 | 497.40 | 0 |
| 2025-02-07 | 499.00 | 499.00 | 499.00 | 499.00 | 497.40 | 0 |
| 2025-02-06 | 499.00 | 499.00 | 499.00 | 499.00 | 497.40 | 1 |
| 2025-02-05 | 498.50 | 498.50 | 498.50 | 498.50 | 496.90 | 5 |
| 2025-02-04 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-02-03 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-31 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-30 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-29 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-28 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-27 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-24 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-23 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-22 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-21 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-20 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-17 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-16 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-15 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-14 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-13 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-10 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-09 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-08 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-07 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-06 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-03 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2025-01-02 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2024-12-30 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2024-12-27 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2024-12-26 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2024-12-23 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2024-12-20 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2024-12-19 | 522.00 | 522.00 | 522.00 | 522.00 | 520.33 | 0 |
| 2024-12-18 | 518.99 | 522.00 | 518.99 | 522.00 | 520.33 | 64 |
| 2024-12-17 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-12-16 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-12-13 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-12-12 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-12-11 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-12-10 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-12-09 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-12-06 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-12-05 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-12-04 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-12-03 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-12-02 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-11-29 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-11-28 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-11-27 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-11-26 | 481.75 | 481.75 | 481.75 | 481.75 | 480.21 | 0 |
| 2024-11-25 | 481.75 | 481.75 | 481.75 | 481.75 | 479.94 | 0 |
| 2024-11-22 | 481.75 | 481.75 | 481.75 | 481.75 | 479.94 | 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.