Loews Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-04	78.720	78.821	78.695	78.770	78.367	1,020
2024-10-03	78.810	78.810	77.900	78.197	77.797	126
2024-10-02	79.595	79.595	79.310	79.310	78.904	196
2024-10-01	78.980	79.784	78.980	79.677	79.269	841
2024-09-30	79.280	79.280	78.656	78.656	78.254	90
2024-09-27	78.840	79.248	78.840	79.248	78.843	86
2024-09-26	77.980	78.690	77.800	78.655	78.253	1,110
2024-09-25	78.500	78.500	78.500	78.500	78.099	1
2024-09-24	78.590	78.590	78.370	78.370	77.969	23
2024-09-23	78.770	78.770	78.770	78.770	78.367	3
2024-09-20	78.948	79.080	78.535	78.762	78.360	129
2024-09-19	79.262	79.493	78.970	78.992	78.588	196
2024-09-18	79.477	79.479	79.121	79.437	79.031	837
2024-09-17	78.939	79.360	78.750	79.360	78.954	305
2024-09-16	79.156	79.440	78.900	78.920	78.516	947
2024-09-13	78.400	78.681	78.400	78.553	78.152	100
2024-09-12	77.438	77.772	77.438	77.772	77.374	89
2024-09-11	79.050	79.050	77.083	77.720	77.323	498
2024-09-10	80.690	80.690	79.432	79.432	79.026	119
2024-09-09	80.735	80.735	80.735	80.735	80.322	371
2024-09-06	80.963	81.068	79.646	79.722	79.314	526
2024-09-05	81.609	81.619	80.630	80.632	80.220	2,017
2024-09-04	82.559	82.559	82.080	82.080	81.660	516
2024-09-03	81.460	82.198	81.460	81.850	81.431	2,130
2024-08-30	82.830	82.830	81.460	81.460	81.043	131
2024-08-29	80.683	81.820	80.615	81.820	81.402	374
2024-08-28	81.150	81.150	80.600	81.125	80.710	227
2024-08-27	80.510	80.510	80.510	80.510	80.098	3
2024-08-23	79.565	79.565	79.530	79.530	79.123	37
2024-08-22	79.320	79.410	79.320	79.410	79.004	4
2024-08-21	78.640	78.640	78.640	78.640	78.238	21
2024-08-20	79.370	79.370	78.820	78.820	78.355	28,940
2024-08-19	78.570	79.325	78.570	79.325	78.857	35
2024-08-16	78.269	78.860	78.269	78.860	78.395	1,197
2024-08-15	78.172	78.520	77.929	78.438	77.975	222
2024-08-14	77.265	77.488	77.265	77.420	76.963	139
2024-08-13	77.142	77.153	76.518	76.640	76.188	205
2024-08-12	78.520	78.520	77.210	77.210	76.754	424
2024-08-09	77.780	77.920	77.202	77.920	77.460	273
2024-08-08	77.114	77.264	77.025	77.264	76.808	293
2024-08-07	77.220	77.280	76.956	77.000	76.546	267
2024-08-06	76.620	77.220	76.520	76.607	76.154	316
2024-08-05	78.090	78.090	75.629	75.921	75.473	870
2024-08-02	79.210	79.210	77.640	78.205	77.743	1,358
2024-08-01	80.455	80.455	78.650	78.910	78.444	667
2024-07-31	80.484	80.484	79.735	80.115	79.642	902
2024-07-30	79.370	80.870	79.370	80.750	80.273	193
2024-07-29	83.280	83.280	78.780	79.045	78.578	555
2024-07-26	79.490	80.105	79.375	80.105	79.632	742
2024-07-25	78.882	79.652	78.882	78.895	78.429	798
2024-07-24	78.100	78.100	78.100	78.100	77.639	5
2024-07-23	78.080	78.244	78.080	78.244	77.782	345
2024-07-22	78.020	78.232	77.890	78.232	77.770	229
2024-07-19	78.870	79.220	77.730	78.234	77.772	636
2024-07-18	79.822	81.067	79.822	80.284	79.810	271
2024-07-17	79.052	79.800	78.000	79.635	79.165	623
2024-07-16	77.680	78.260	77.680	78.260	77.798	432
2024-07-15	77.290	77.670	77.290	77.670	77.212	1
2024-07-12	76.737	77.200	76.040	77.200	76.744	342
2024-07-11	75.866	76.926	75.866	76.926	76.472	391

← NewerPage 9 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.