Loews Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	61.770	61.770	61.770	61.770	61.246	89
2023-10-03	61.925	61.925	61.925	61.925	61.400	7
2023-10-02	62.768	62.768	62.768	62.768	62.235	1
2023-09-29	63.900	63.900	63.553	63.553	63.014	102
2023-09-27	63.920	63.920	63.920	63.920	63.378	2,710
2023-09-25	64.170	64.170	64.170	64.170	63.626	144,413
2023-09-22	64.293	64.293	64.248	64.258	63.713	30
2023-09-21	64.330	64.520	64.330	64.520	63.973	166
2023-09-20	65.299	65.299	65.265	65.265	64.712	30
2023-09-19	64.887	64.887	64.887	64.887	64.337	50
2023-09-18	64.178	64.178	64.026	64.026	63.483	81
2023-09-15	64.674	64.674	64.674	64.674	64.125	1
2023-09-13	64.109	64.152	64.099	64.145	63.601	530
2023-09-12	64.038	64.038	64.038	64.038	63.494	100
2023-09-11	63.020	63.214	63.020	63.214	62.678	62
2023-09-07	62.265	62.265	62.265	62.265	61.737	10
2023-09-06	61.641	61.641	61.641	61.641	61.118	2
2023-09-05	61.972	61.972	61.972	61.972	61.447	6
2023-08-31	62.218	62.278	62.205	62.215	61.687	1,322
2023-08-29	62.190	62.190	62.190	62.190	61.663	200
2023-08-25	61.829	61.829	61.829	61.829	61.305	40
2023-08-24	62.205	62.205	62.205	62.205	61.677	22
2023-08-23	61.578	61.628	61.578	61.628	61.105	158
2023-08-22	61.410	61.410	61.390	61.390	60.869	55
2023-08-18	61.640	61.640	61.620	61.620	61.097	162
2023-08-17	61.983	61.983	61.982	61.982	61.456	299
2023-08-16	62.660	62.660	62.660	62.660	62.129	96
2023-08-14	62.690	62.690	62.690	62.690	62.096	25
2023-08-11	63.022	63.022	63.022	63.022	62.425	1
2023-08-10	63.790	63.790	63.790	63.790	63.186	300
2023-08-09	63.365	63.365	63.365	63.365	62.765	1
2023-08-04	63.560	63.560	63.560	63.560	62.958	19
2023-08-02	63.225	63.225	63.225	63.225	62.626	100
2023-07-31	63.311	63.311	63.311	63.311	62.712	22
2023-07-27	62.050	62.110	62.050	62.110	61.522	64
2023-07-26	60.954	61.880	60.954	61.635	61.051	212
2023-07-25	61.090	61.090	61.090	61.090	60.511	13
2023-07-20	61.395	61.395	61.053	61.053	60.475	630
2023-07-19	60.534	60.534	60.448	60.469	59.897	270
2023-07-17	60.110	60.110	60.110	60.110	59.541	400
2023-07-12	60.961	60.961	60.720	60.720	60.145	62
2023-07-10	60.130	60.130	60.130	60.130	59.561	20
2023-07-07	60.490	60.835	59.960	59.960	59.392	3,549
2023-07-06	59.373	59.491	59.373	59.491	58.928	650
2023-07-03	59.360	59.360	59.360	59.360	58.798	25
2023-06-30	59.583	59.668	59.290	59.299	58.738	5,081
2023-06-29	58.693	58.882	58.688	58.882	58.324	590
2023-06-28	58.342	58.347	58.149	58.267	57.715	250
2023-06-27	58.542	59.100	58.542	59.081	58.521	715
2023-06-26	58.160	58.160	57.981	57.981	57.432	100
2023-06-23	57.649	57.955	57.649	57.955	57.406	363
2023-06-21	57.727	58.490	57.592	58.490	57.936	221
2023-06-20	57.734	57.815	57.734	57.815	57.268	314
2023-06-19	59.210	59.210	59.210	59.210	58.649	196
2023-06-15	58.434	58.434	58.371	58.371	57.818	145
2023-06-14	59.486	59.486	59.385	59.385	58.823	270
2023-06-13	58.940	59.610	58.940	59.418	58.856	562
2023-06-12	58.635	58.635	58.635	58.635	58.080	30
2023-06-09	59.160	59.425	59.126	59.425	58.862	110
2023-06-08	59.180	59.180	59.180	59.180	58.620	50

← NewerPage 13 of 17 · 970 trading daysOlder →

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.