Loews Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	60.712	60.712	60.712	60.712	60.012	125
2023-01-24	59.630	59.630	59.630	59.630	58.942	15
2023-01-23	59.291	59.291	59.291	59.291	58.607	59
2023-01-20	57.610	58.213	57.610	58.213	57.541	1,036
2023-01-17	60.280	60.280	59.650	59.670	58.982	2,737
2023-01-12	60.078	60.078	60.078	60.078	59.385	36
2023-01-09	60.180	60.180	60.180	60.180	59.486	20
2023-01-04	59.308	59.550	59.308	59.550	58.863	150
2023-01-03	58.185	58.185	58.185	58.185	57.514	17
2022-12-29	58.768	58.768	58.768	58.768	58.090	2
2022-12-28	58.071	58.071	58.071	58.071	57.401	100
2022-12-19	55.800	55.800	55.557	55.557	54.916	203
2022-12-16	55.325	55.325	55.325	55.325	54.687	7
2022-12-15	55.751	55.751	55.751	55.751	55.108	18
2022-12-09	56.372	56.372	56.372	56.372	55.722	466
2022-12-08	56.240	56.240	56.240	56.240	55.591	1,860
2022-12-06	56.667	56.667	56.667	56.667	56.014	504
2022-12-01	57.913	58.087	57.913	58.087	57.417	94
2022-11-23	57.105	57.105	56.785	57.050	56.392	400
2022-11-22	56.810	56.810	56.810	56.810	56.155	4,338
2022-11-18	56.699	56.699	56.699	56.699	55.983	216
2022-11-16	55.525	55.525	55.525	55.525	54.824	3
2022-11-11	56.010	56.010	56.010	56.010	55.303	132
2022-11-08	55.383	55.383	55.383	55.383	54.683	368
2022-11-03	55.510	55.510	55.510	55.510	54.809	3,569
2022-11-02	56.280	56.280	56.280	56.280	55.570	100
2022-11-01	57.020	57.020	56.550	56.550	55.836	124
2022-10-28	57.531	57.531	57.484	57.484	56.758	165
2022-10-27	56.610	56.610	56.610	56.610	55.895	59
2022-10-21	54.589	55.145	54.589	55.145	54.449	445
2022-10-19	54.270	54.330	54.270	54.330	53.644	67
2022-10-12	51.920	51.920	51.920	51.920	51.265	5,090
2022-10-07	52.150	52.150	52.150	52.150	51.492	5,383
2022-10-03	50.480	50.480	50.480	50.480	49.843	1
2022-09-27	49.670	49.670	49.670	49.670	49.043	7,180
2022-09-23	50.709	50.709	50.709	50.709	50.069	23
2022-09-22	52.880	52.880	52.880	52.880	52.212	7,162
2022-09-21	53.800	53.800	53.800	53.800	53.121	4,214
2022-09-16	54.538	54.538	53.909	53.925	53.244	318
2022-09-14	55.822	55.822	55.822	55.822	55.117	100
2022-09-13	56.725	56.725	56.725	56.725	56.009	10
2022-08-31	55.845	55.845	55.845	55.845	55.140	100
2022-08-30	55.886	55.955	55.765	55.765	55.061	30
2022-08-26	58.360	58.360	58.360	58.360	57.623	90
2022-08-22	57.395	57.395	57.340	57.340	56.616	240
2022-08-16	58.645	58.645	58.645	58.645	57.905	35
2022-08-15	58.358	58.358	58.350	58.350	57.552	3
2022-08-12	58.160	58.160	58.160	58.160	57.364	13
2022-08-08	55.630	55.944	55.630	55.944	55.179	1,616
2022-08-01	55.141	55.141	55.141	55.141	54.386	55
2022-07-29	58.432	58.432	58.390	58.390	57.591	40
2022-07-15	56.594	56.594	56.594	56.594	55.820	136
2022-07-14	56.145	56.145	56.145	56.145	55.377	5
2022-07-07	59.055	59.055	59.055	59.055	58.247	44
2022-07-06	58.130	58.190	58.130	58.190	57.394	235
2022-07-05	57.948	57.948	57.948	57.948	57.155	50
2022-06-28	60.370	60.670	60.370	60.670	59.840	176
2022-06-24	58.544	59.350	58.544	59.350	58.538	68
2022-06-23	57.526	57.526	57.520	57.520	56.733	5
2022-06-22	58.542	58.542	58.542	58.542	57.741	100

← NewerPage 15 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.