Loews Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	99.440	99.880	99.440	99.880	99.652	45
2025-10-21	99.400	99.670	99.260	99.670	99.442	113
2025-10-20	98.770	98.928	98.650	98.928	98.702	19
2025-10-17	98.420	98.870	98.314	98.366	98.141	76
2025-10-16	99.935	99.935	98.300	98.300	98.075	45
2025-10-15	102.40	102.63	101.86	101.86	101.63	64
2025-10-14	101.13	102.29	101.13	102.29	102.06	23
2025-10-13	100.75	101.49	100.71	101.27	101.04	86
2025-10-10	102.78	102.78	101.52	101.52	101.29	147
2025-10-09	103.54	103.54	102.28	102.28	102.04	348
2025-10-08	103.12	103.33	102.89	103.33	103.10	151
2025-10-07	102.85	103.00	102.14	102.90	102.66	85
2025-10-06	101.77	102.49	101.67	102.23	102.00	38
2025-10-03	102.27	102.27	101.74	101.74	101.51	189
2025-10-02	100.12	100.17	100.12	100.12	99.891	2
2025-10-01	99.985	100.31	99.850	100.01	99.781	62
2025-09-30	99.895	100.32	99.895	100.10	99.871	17
2025-09-29	99.660	99.756	99.340	99.756	99.528	164
2025-09-26	99.745	100.08	99.745	100.03	99.801	40
2025-09-25	99.443	99.680	99.443	99.443	99.216	14
2025-09-24	98.470	98.680	98.250	98.680	98.454	216
2025-09-23	97.140	98.320	97.140	97.990	97.766	20
2025-09-22	97.016	97.016	97.016	97.016	96.794	12
2025-09-19	97.140	97.140	96.730	96.830	96.609	36
2025-09-18	97.030	97.030	96.860	97.030	96.808	1
2025-09-16	97.610	97.610	95.950	95.950	95.731	39
2025-09-15	97.580	97.580	97.092	97.445	97.222	1,827
2025-09-12	98.070	98.070	97.200	97.702	97.478	170
2025-09-11	96.160	97.170	96.160	97.162	96.940	221
2025-09-10	95.640	95.980	95.495	95.510	95.292	413
2025-09-09	96.120	96.145	95.950	96.145	95.925	84
2025-09-08	95.890	96.480	95.750	95.750	95.531	905
2025-09-05	97.765	97.765	96.296	96.296	96.076	40
2025-09-04	97.450	97.638	97.365	97.405	97.182	1,302
2025-09-03	96.105	96.220	95.390	96.220	96.000	59,202
2025-09-02	96.780	96.780	96.160	96.205	95.985	96
2025-08-29	96.520	97.210	96.520	97.010	96.788	30
2025-08-28	96.420	96.580	95.980	96.380	96.160	26
2025-08-27	96.050	96.500	96.050	96.500	96.279	7
2025-08-22	96.875	96.875	96.540	96.780	96.559	131
2025-08-21	95.940	97.000	95.940	96.662	96.441	129
2025-08-20	96.260	97.041	95.950	97.038	96.816	213
2025-08-19	95.140	95.140	94.150	95.060	94.843	9
2025-08-18	94.830	94.830	94.430	94.615	94.336	87
2025-08-15	95.920	96.030	95.580	95.638	95.356	17
2025-08-14	95.030	95.660	94.930	95.220	94.940	2
2025-08-13	94.500	94.680	94.500	94.680	94.401	4
2025-08-12	94.130	94.130	93.510	93.780	93.504	20
2025-08-11	93.390	94.420	93.390	93.395	93.120	17
2025-08-08	93.740	93.970	93.510	93.630	93.354	3
2025-08-07	94.600	94.600	93.170	93.240	92.965	38
2025-08-06	93.700	94.460	93.620	93.940	93.663	129
2025-08-05	93.314	93.314	92.230	93.088	92.814	526
2025-08-04	91.625	92.995	91.410	92.780	92.507	39
2025-08-01	90.520	90.520	89.388	89.690	89.426	230
2025-07-31	90.880	91.159	89.820	91.159	90.891	19
2025-07-30	90.800	91.100	90.480	90.540	90.273	97
2025-07-29	91.530	91.650	91.410	91.600	91.330	13
2025-07-28	92.100	92.100	90.812	90.812	90.545	176
2025-07-25	91.950	91.950	91.350	91.575	91.305	21

← NewerPage 5 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.