Loews Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	101.25	101.25	101.19	101.19	101.02	24
2026-01-22	102.23	102.23	102.14	102.14	101.97	5
2026-01-21	102.99	102.99	102.35	102.35	102.18	25
2026-01-20	102.14	103.00	102.14	102.42	102.25	249
2026-01-16	102.96	102.96	102.96	102.96	102.79	82
2026-01-15	104.13	104.28	104.13	104.28	104.11	102
2026-01-14	102.32	103.33	102.32	103.33	103.15	32
2026-01-13	105.00	105.00	102.96	103.28	103.10	238
2026-01-12	104.39	105.01	104.39	105.01	104.83	33
2026-01-09	104.70	105.83	104.70	105.46	105.28	5
2026-01-08	106.54	106.54	106.54	106.54	106.36	2,515
2026-01-07	105.02	105.24	105.02	105.24	105.07	2
2026-01-06	105.03	105.40	103.94	104.81	104.63	171
2026-01-05	103.00	105.82	103.00	105.82	105.64	262
2026-01-02	104.65	104.73	103.73	104.10	103.92	192
2025-12-31	106.26	106.26	105.88	105.88	105.70	13
2025-12-30	106.24	106.24	106.05	106.05	105.87	5
2025-12-29	106.40	106.40	106.06	106.14	105.96	168
2025-12-24	107.27	107.51	107.27	107.47	107.29	281
2025-12-23	108.08	108.36	108.08	108.21	108.02	8
2025-12-22	105.63	108.07	105.63	107.91	107.72	215
2025-12-19	105.83	106.56	105.83	106.56	106.38	45
2025-12-18	105.71	105.71	105.53	105.53	105.35	2
2025-12-17	103.53	105.33	103.53	105.33	105.15	26
2025-12-16	105.94	105.94	103.70	103.70	103.52	294
2025-12-15	104.84	105.44	103.79	104.64	104.46	229
2025-12-12	104.75	105.17	104.75	105.17	104.99	3
2025-12-11	103.60	104.82	103.60	104.76	104.58	13
2025-12-10	102.89	102.89	102.47	102.87	102.70	266
2025-12-09	100.91	102.75	100.91	102.75	102.58	204
2025-12-08	102.28	102.44	102.23	102.23	102.06	12
2025-12-05	104.33	104.33	103.03	103.07	102.89	74
2025-12-04	105.65	105.71	104.90	104.90	104.72	108
2025-12-03	106.68	106.76	105.28	105.43	105.25	18
2025-12-02	106.93	106.93	105.68	106.24	106.06	52
2025-12-01	107.26	108.41	107.26	108.29	108.11	69
2025-11-28	108.26	108.50	107.92	107.92	107.74	45
2025-11-26	109.03	109.03	108.72	108.73	108.55	10
2025-11-25	107.95	108.05	106.45	107.62	107.43	325
2025-11-24	106.79	106.79	105.86	106.39	106.15	95
2025-11-21	105.70	106.31	105.70	106.31	106.07	5
2025-11-20	104.78	105.99	104.69	104.72	104.48	1,515
2025-11-19	106.17	106.17	104.83	105.47	105.23	2,151
2025-11-18	104.20	105.03	104.20	104.84	104.60	1,284
2025-11-17	104.01	105.00	104.01	104.87	104.63	229
2025-11-14	104.17	105.08	103.74	103.91	103.67	129
2025-11-13	104.21	104.93	103.37	104.84	104.60	18
2025-11-12	104.30	104.66	104.30	104.66	104.42	41
2025-11-11	103.57	103.80	103.30	103.80	103.56	55
2025-11-10	102.60	103.05	102.33	103.05	102.81	245
2025-11-06	101.34	101.93	101.34	101.93	101.70	4
2025-11-05	101.05	101.37	100.78	101.31	101.08	49
2025-11-04	97.730	100.20	97.730	100.20	99.968	52
2025-11-03	99.650	101.50	98.670	98.850	98.624	78
2025-10-31	99.230	99.720	98.930	99.528	99.300	42
2025-10-30	98.836	99.640	98.836	99.280	99.053	34
2025-10-29	97.790	98.280	97.540	97.540	97.317	84
2025-10-28	98.760	99.500	98.760	99.500	99.273	221
2025-10-27	100.05	100.30	99.870	99.870	99.642	93,980
2025-10-24	100.18	100.18	100.01	100.01	99.781	93

← NewerPage 4 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.