Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	79.040	79.550	78.910	79.430	79.023	313,000
2024-08-21	79.150	79.150	78.420	79.080	78.675	455,300
2024-08-20	79.260	79.290	78.780	78.910	78.443	405,900
2024-08-19	78.950	79.730	78.950	79.370	78.901	585,400
2024-08-16	78.490	79.040	78.240	78.970	78.503	608,100
2024-08-15	78.210	78.610	77.850	78.370	77.907	403,500
2024-08-14	77.220	77.740	77.170	77.660	77.201	635,900
2024-08-13	77.340	77.340	76.330	77.060	76.604	420,000
2024-08-12	78.110	78.110	76.830	76.930	76.475	450,200
2024-08-09	77.450	78.010	76.890	77.880	77.420	466,500
2024-08-08	76.280	77.550	76.280	77.440	76.982	537,800
2024-08-07	76.880	77.570	76.210	76.270	75.819	854,800
2024-08-06	76.130	77.450	76.080	76.400	75.948	678,900
2024-08-05	78.110	78.500	75.460	76.000	75.551	1,313,400
2024-08-02	78.770	79.510	77.610	78.690	78.225	573,700
2024-08-01	80.390	80.460	78.700	79.200	78.732	525,700
2024-07-31	80.270	80.670	79.570	79.950	79.477	646,800
2024-07-30	79.280	81.060	79.010	80.480	80.004	784,600
2024-07-29	82.500	83.540	78.340	78.860	78.394	947,500
2024-07-26	78.810	80.340	78.770	80.090	79.616	649,500
2024-07-25	78.260	79.690	77.900	78.310	77.847	457,300
2024-07-24	78.500	78.600	77.820	77.920	77.459	570,300
2024-07-23	78.180	78.590	78.090	78.350	77.887	428,400
2024-07-22	77.970	78.560	77.510	78.080	77.618	327,100
2024-07-19	79.680	79.680	77.690	78.060	77.598	621,100
2024-07-18	79.410	81.110	78.980	79.790	79.318	402,900
2024-07-17	78.720	79.890	78.480	79.620	79.149	485,500
2024-07-16	77.490	78.430	77.370	78.350	77.887	422,300
2024-07-15	77.170	77.910	77.170	77.420	76.962	378,800
2024-07-12	76.780	77.410	76.360	76.920	76.465	539,900
2024-07-11	75.700	77.000	75.680	76.620	76.167	526,800
2024-07-10	74.700	75.680	74.670	75.650	75.203	456,300
2024-07-09	74.310	75.320	73.850	74.660	74.219	591,600
2024-07-08	74.150	74.930	74.150	74.410	73.970	613,700
2024-07-05	74.300	74.340	73.150	73.760	73.324	1,304,600
2024-07-03	75.200	75.430	74.310	74.400	73.960	367,900
2024-07-02	74.300	75.010	74.130	74.940	74.497	603,300
2024-07-01	75.150	75.540	74.550	74.730	74.288	494,500
2024-06-28	75.240	75.820	74.420	74.740	74.298	1,171,300
2024-06-27	74.780	75.280	74.670	75.260	74.815	510,300
2024-06-26	75.830	75.960	74.600	74.840	74.398	992,900
2024-06-25	77.400	77.460	76.130	76.140	75.690	548,500
2024-06-24	76.670	77.990	76.470	77.330	76.873	658,400
2024-06-21	76.530	76.870	75.930	76.560	76.107	1,867,900
2024-06-20	76.240	76.860	76.170	76.450	75.998	759,300
2024-06-18	75.160	76.270	75.160	76.200	75.749	649,900
2024-06-17	73.880	75.270	73.880	75.210	74.765	671,500
2024-06-14	73.780	74.130	73.460	73.790	73.354	631,100
2024-06-13	74.410	74.720	73.600	74.170	73.731	916,700
2024-06-12	74.440	74.980	73.800	74.660	74.219	969,600
2024-06-11	75.140	75.140	74.100	74.170	73.731	894,900
2024-06-10	75.000	75.600	74.720	75.340	74.895	658,200
2024-06-07	75.100	75.690	74.740	75.250	74.805	574,800
2024-06-06	75.000	75.260	74.340	75.000	74.557	844,500
2024-06-05	75.590	75.670	74.610	74.920	74.477	554,200
2024-06-04	75.660	76.070	75.100	75.550	75.103	1,274,900
2024-06-03	76.590	76.770	75.570	75.870	75.421	645,300
2024-05-31	75.140	76.930	75.020	76.800	76.346	2,307,200
2024-05-30	74.090	75.380	74.060	75.320	74.875	606,600
2024-05-29	73.630	74.300	73.210	74.110	73.672	789,800

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-05-09	3:1
2001-03-21	2:1
1995-12-04	2:1

Dividends

Ex-date	Amount
2026-08-19	0.0630 USD
2026-05-27	0.0630 USD
2026-02-25	0.0630 USD
2025-11-26	0.0630 USD
2025-08-20	0.0630 USD
2025-05-28	0.0630 USD
2025-02-26	0.0630 USD
2024-11-27	0.0630 USD
2024-08-21	0.0630 USD
2024-05-29	0.0630 USD
2024-02-20	0.0630 USD
2023-11-21	0.0630 USD
2023-08-15	0.0630 USD
2023-05-23	0.0630 USD
2023-02-21	0.0630 USD
2022-11-22	0.0630 USD
2022-08-16	0.0630 USD
2022-05-24	0.0630 USD
2022-02-22	0.0630 USD
2021-11-23	0.0630 USD
2021-08-17	0.0630 USD
2021-05-25	0.0630 USD
2021-02-23	0.0630 USD
2020-11-24	0.0630 USD
2020-08-18	0.0630 USD
2020-05-26	0.0630 USD
2020-02-25	0.0630 USD
2019-11-26	0.0630 USD
2019-08-27	0.0630 USD
2019-05-28	0.0630 USD
2019-02-26	0.0630 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.