Loews Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 75.053 | 75.195 | 74.802 | 75.195 | 74.751 | 137 |
| 2024-07-09 | 74.084 | 74.594 | 74.084 | 74.594 | 74.154 | 492 |
| 2024-07-08 | 74.730 | 74.730 | 74.730 | 74.730 | 74.289 | 2 |
| 2024-07-05 | 74.105 | 74.420 | 73.195 | 73.320 | 72.887 | 964 |
| 2024-07-03 | 75.060 | 75.302 | 74.527 | 74.527 | 74.087 | 879 |
| 2024-07-02 | 74.447 | 74.810 | 74.145 | 74.805 | 74.363 | 282 |
| 2024-07-01 | 75.288 | 75.472 | 74.670 | 74.670 | 74.229 | 791 |
| 2024-06-28 | 75.435 | 75.560 | 74.730 | 74.730 | 74.289 | 47 |
| 2024-06-27 | 74.800 | 74.800 | 74.800 | 74.800 | 74.359 | 7 |
| 2024-06-26 | 75.830 | 75.830 | 74.670 | 75.135 | 74.692 | 58 |
| 2024-06-25 | 76.560 | 76.560 | 76.410 | 76.410 | 75.959 | 160 |
| 2024-06-24 | 77.114 | 77.740 | 77.114 | 77.740 | 77.281 | 570 |
| 2024-06-21 | 76.276 | 76.276 | 75.890 | 76.276 | 75.826 | 906 |
| 2024-06-20 | 76.240 | 76.240 | 76.200 | 76.200 | 75.750 | 4 |
| 2024-06-18 | 75.261 | 76.131 | 75.261 | 76.131 | 75.682 | 53 |
| 2024-06-14 | 73.565 | 73.810 | 73.565 | 73.780 | 73.345 | 314 |
| 2024-06-13 | 74.451 | 74.451 | 73.612 | 73.803 | 73.368 | 651 |
| 2024-06-12 | 74.268 | 74.890 | 74.268 | 74.660 | 74.219 | 615 |
| 2024-06-11 | 74.630 | 74.630 | 74.390 | 74.491 | 74.051 | 701 |
| 2024-06-10 | 75.350 | 75.350 | 75.350 | 75.350 | 74.905 | 12 |
| 2024-06-06 | 74.490 | 75.090 | 74.490 | 75.090 | 74.647 | 3 |
| 2024-06-05 | 75.790 | 75.790 | 74.660 | 74.780 | 74.339 | 48 |
| 2024-06-04 | 75.370 | 75.870 | 75.150 | 75.150 | 74.706 | 17,360 |
| 2024-06-03 | 76.590 | 76.850 | 75.580 | 75.690 | 75.243 | 19 |
| 2024-05-31 | 74.220 | 75.900 | 74.220 | 75.900 | 75.452 | 219 |
| 2024-05-30 | 73.740 | 75.270 | 73.740 | 75.270 | 74.826 | 82 |
| 2024-05-29 | 73.649 | 73.710 | 73.610 | 73.696 | 73.261 | 1,427 |
| 2024-05-28 | 74.770 | 74.930 | 74.295 | 74.750 | 74.247 | 20,314 |
| 2024-05-24 | 74.450 | 74.610 | 74.450 | 74.610 | 74.108 | 8 |
| 2024-05-23 | 75.300 | 75.440 | 74.606 | 74.606 | 74.104 | 278 |
| 2024-05-22 | 76.025 | 76.060 | 75.630 | 75.990 | 75.478 | 512 |
| 2024-05-21 | 76.520 | 76.520 | 76.190 | 76.190 | 75.677 | 400 |
| 2024-05-20 | 77.320 | 77.466 | 76.215 | 76.215 | 75.702 | 998 |
| 2024-05-17 | 77.480 | 77.521 | 77.403 | 77.480 | 76.958 | 1,263 |
| 2024-05-16 | 77.251 | 77.251 | 77.070 | 77.138 | 76.619 | 453 |
| 2024-05-15 | 77.330 | 77.330 | 76.940 | 76.940 | 76.422 | 3 |
| 2024-05-14 | 77.290 | 77.290 | 77.170 | 77.170 | 76.650 | 20 |
| 2024-05-13 | 77.410 | 78.060 | 77.410 | 78.060 | 77.534 | 516 |
| 2024-05-10 | 77.560 | 77.775 | 77.560 | 77.775 | 77.251 | 51 |
| 2024-05-09 | 76.510 | 77.320 | 76.510 | 77.320 | 76.799 | 8 |
| 2024-05-08 | 77.420 | 77.420 | 77.392 | 77.392 | 76.871 | 15 |
| 2024-05-07 | 77.720 | 77.960 | 77.720 | 77.960 | 77.435 | 32 |
| 2024-05-03 | 75.760 | 77.480 | 75.590 | 75.780 | 75.270 | 32 |
| 2024-05-02 | 76.790 | 76.790 | 76.400 | 76.560 | 76.045 | 48 |
| 2024-05-01 | 76.160 | 76.160 | 76.160 | 76.160 | 75.647 | 1 |
| 2024-04-30 | 75.390 | 75.390 | 75.390 | 75.390 | 74.882 | 102 |
| 2024-04-29 | 75.800 | 75.800 | 75.700 | 75.700 | 75.190 | 1,052 |
| 2024-04-26 | 76.010 | 76.422 | 75.510 | 75.545 | 75.036 | 431 |
| 2024-04-25 | 76.330 | 76.330 | 76.330 | 76.330 | 75.816 | 2 |
| 2024-04-24 | 76.105 | 76.105 | 75.940 | 75.940 | 75.429 | 23 |
| 2024-04-23 | 76.778 | 76.778 | 76.778 | 76.778 | 76.261 | 30 |
| 2024-04-22 | 75.640 | 76.250 | 75.582 | 76.230 | 75.717 | 20,659 |
| 2024-04-19 | 74.488 | 75.320 | 74.463 | 75.320 | 74.813 | 272 |
| 2024-04-18 | 74.253 | 74.253 | 73.720 | 73.720 | 73.224 | 504 |
| 2024-04-17 | 73.010 | 73.653 | 73.010 | 73.373 | 72.879 | 483 |
| 2024-04-16 | 73.522 | 73.522 | 73.235 | 73.252 | 72.759 | 646 |
| 2024-04-15 | 74.755 | 74.755 | 74.046 | 74.200 | 73.700 | 1,229 |
| 2024-04-12 | 74.407 | 74.407 | 74.027 | 74.027 | 73.528 | 93 |
| 2024-04-11 | 74.735 | 74.735 | 73.730 | 74.170 | 73.671 | 124 |
| 2024-04-10 | 75.041 | 75.041 | 74.917 | 74.917 | 74.413 | 582 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.0625 USD |
| 2026-05-26 | 0.0625 USD |
| 2026-02-24 | 0.0625 USD |
| 2025-11-25 | 0.0625 USD |
| 2025-08-19 | 0.0625 USD |
| 2025-05-27 | 0.0625 USD |
| 2025-02-25 | 0.0625 USD |
| 2024-11-27 | 0.0625 USD |
| 2024-08-21 | 0.0625 USD |
| 2024-05-29 | 0.0625 USD |
| 2024-02-20 | 0.0625 USD |
| 2023-11-21 | 0.0625 USD |
| 2023-08-15 | 0.0625 USD |
| 2023-05-23 | 0.0625 USD |
| 2023-02-21 | 0.0625 USD |
| 2022-11-22 | 0.0625 USD |
| 2022-08-16 | 0.0625 USD |
| 2022-05-24 | 0.0625 USD |
| 2022-02-22 | 0.0625 USD |
| 2021-11-23 | 0.0625 USD |
| 2021-08-17 | 0.0625 USD |
| 2021-05-25 | 0.0625 USD |
| 2021-02-23 | 0.0625 USD |
| 2020-11-24 | 0.0625 USD |
| 2020-08-18 | 0.0625 USD |
| 2020-05-26 | 0.0625 USD |
| 2020-02-25 | 0.0625 USD |
| 2019-11-26 | 0.0625 USD |
| 2019-08-27 | 0.0625 USD |
| 2019-05-28 | 0.0625 USD |
| 2019-02-26 | 0.0625 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.