Loews Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 84.210 | 84.553 | 83.472 | 83.472 | 83.105 | 260 |
| 2025-01-03 | 84.650 | 84.685 | 83.996 | 84.480 | 84.109 | 272 |
| 2025-01-02 | 85.290 | 85.290 | 83.900 | 83.900 | 83.532 | 606 |
| 2024-12-30 | 83.890 | 84.310 | 83.590 | 84.261 | 83.891 | 145 |
| 2024-12-27 | 85.040 | 85.620 | 84.920 | 85.185 | 84.811 | 8 |
| 2024-12-24 | 83.530 | 83.550 | 82.910 | 83.550 | 83.183 | 30 |
| 2024-12-23 | 82.580 | 83.012 | 82.580 | 83.012 | 82.648 | 31 |
| 2024-12-20 | 83.800 | 83.800 | 83.800 | 83.800 | 83.432 | 2 |
| 2024-12-19 | 81.530 | 82.070 | 81.028 | 82.070 | 81.710 | 507 |
| 2024-12-18 | 83.765 | 84.151 | 83.765 | 83.962 | 83.594 | 176 |
| 2024-12-17 | 83.853 | 83.886 | 83.600 | 83.600 | 83.233 | 658 |
| 2024-12-16 | 83.870 | 84.730 | 83.870 | 84.690 | 84.318 | 3 |
| 2024-12-13 | 84.887 | 85.258 | 84.887 | 85.258 | 84.884 | 86 |
| 2024-12-12 | 84.925 | 84.925 | 84.683 | 84.683 | 84.311 | 270 |
| 2024-12-11 | 84.265 | 84.420 | 83.970 | 84.230 | 83.860 | 1,788 |
| 2024-12-10 | 84.055 | 84.420 | 83.154 | 84.420 | 84.049 | 603 |
| 2024-12-09 | 85.830 | 85.896 | 85.630 | 85.661 | 85.285 | 755 |
| 2024-12-06 | 86.310 | 86.310 | 85.850 | 85.956 | 85.578 | 212 |
| 2024-12-05 | 85.917 | 86.530 | 85.917 | 86.235 | 85.857 | 362 |
| 2024-12-04 | 85.986 | 85.986 | 85.202 | 85.811 | 85.435 | 337 |
| 2024-12-03 | 86.550 | 86.550 | 85.526 | 86.210 | 85.831 | 249 |
| 2024-12-02 | 86.790 | 86.790 | 85.906 | 86.590 | 86.210 | 584 |
| 2024-11-29 | 87.030 | 87.030 | 86.730 | 86.730 | 86.349 | 1,140 |
| 2024-11-27 | 87.015 | 87.450 | 86.940 | 87.100 | 86.717 | 272 |
| 2024-11-26 | 85.955 | 86.330 | 85.598 | 86.240 | 85.799 | 318 |
| 2024-11-25 | 86.570 | 86.863 | 86.110 | 86.138 | 85.698 | 2,442 |
| 2024-11-22 | 85.471 | 86.145 | 85.471 | 86.145 | 85.705 | 523 |
| 2024-11-21 | 84.430 | 84.960 | 84.303 | 84.927 | 84.493 | 1,156 |
| 2024-11-20 | 84.550 | 84.565 | 84.145 | 84.145 | 83.715 | 671 |
| 2024-11-19 | 83.590 | 84.001 | 83.390 | 83.985 | 83.556 | 1,129 |
| 2024-11-18 | 83.920 | 84.409 | 83.560 | 84.409 | 83.977 | 584 |
| 2024-11-15 | 83.361 | 83.865 | 82.960 | 83.209 | 82.783 | 883 |
| 2024-11-14 | 82.780 | 83.151 | 82.660 | 82.750 | 82.327 | 375 |
| 2024-11-13 | 82.932 | 83.506 | 82.537 | 83.506 | 83.079 | 526 |
| 2024-11-12 | 83.220 | 83.501 | 83.053 | 83.185 | 82.760 | 578 |
| 2024-11-11 | 84.264 | 84.525 | 83.470 | 83.645 | 83.217 | 1,091 |
| 2024-11-08 | 82.304 | 83.433 | 82.304 | 83.270 | 82.844 | 837 |
| 2024-11-07 | 81.907 | 82.216 | 81.906 | 82.134 | 81.714 | 804 |
| 2024-11-06 | 82.040 | 83.261 | 82.003 | 82.621 | 82.198 | 2,749 |
| 2024-11-05 | 76.800 | 77.369 | 76.577 | 77.369 | 76.973 | 358 |
| 2024-11-04 | 78.512 | 78.512 | 75.330 | 75.330 | 74.945 | 241 |
| 2024-11-01 | 79.740 | 79.893 | 79.410 | 79.473 | 79.067 | 190 |
| 2024-10-31 | 80.044 | 80.217 | 80.044 | 80.217 | 79.807 | 130 |
| 2024-10-30 | 80.994 | 80.994 | 80.621 | 80.621 | 80.209 | 2,845 |
| 2024-10-29 | 80.560 | 80.610 | 80.413 | 80.413 | 80.002 | 302 |
| 2024-10-28 | 80.650 | 80.880 | 80.650 | 80.880 | 80.466 | 70 |
| 2024-10-25 | 81.070 | 81.070 | 80.020 | 80.020 | 79.611 | 243 |
| 2024-10-24 | 81.133 | 81.252 | 80.980 | 81.055 | 80.641 | 157 |
| 2024-10-23 | 80.780 | 80.940 | 80.455 | 80.740 | 80.327 | 468 |
| 2024-10-21 | 81.550 | 81.650 | 81.400 | 81.400 | 80.984 | 5 |
| 2024-10-18 | 81.995 | 81.995 | 81.200 | 81.490 | 81.073 | 283 |
| 2024-10-17 | 81.280 | 81.554 | 81.202 | 81.208 | 80.793 | 877 |
| 2024-10-16 | 80.970 | 80.970 | 80.910 | 80.920 | 80.506 | 2 |
| 2024-10-15 | 81.000 | 81.326 | 81.000 | 81.326 | 80.910 | 68 |
| 2024-10-14 | 78.950 | 80.610 | 78.950 | 80.115 | 79.705 | 109 |
| 2024-10-11 | 79.100 | 79.574 | 79.052 | 79.574 | 79.167 | 471 |
| 2024-10-10 | 78.970 | 78.971 | 77.980 | 77.980 | 77.581 | 326 |
| 2024-10-09 | 77.640 | 78.178 | 77.640 | 78.178 | 77.778 | 139 |
| 2024-10-08 | 77.140 | 77.400 | 76.570 | 77.400 | 77.004 | 40 |
| 2024-10-07 | 78.650 | 78.650 | 76.715 | 76.715 | 76.323 | 831 |
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.