Loews Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 74.650 | 75.020 | 73.960 | 74.020 | 73.520 | 707,500 |
| 2024-05-24 | 74.220 | 74.780 | 74.220 | 74.750 | 74.245 | 549,600 |
| 2024-05-23 | 75.780 | 75.780 | 74.030 | 74.160 | 73.659 | 652,000 |
| 2024-05-22 | 76.010 | 76.170 | 75.660 | 75.890 | 75.377 | 481,400 |
| 2024-05-21 | 76.310 | 76.620 | 76.030 | 76.210 | 75.695 | 708,900 |
| 2024-05-20 | 77.890 | 77.890 | 76.090 | 76.130 | 75.615 | 723,300 |
| 2024-05-17 | 77.610 | 77.800 | 77.330 | 77.740 | 77.215 | 855,200 |
| 2024-05-16 | 77.390 | 77.490 | 76.890 | 77.200 | 76.678 | 689,800 |
| 2024-05-15 | 77.250 | 77.480 | 76.450 | 76.620 | 76.102 | 653,900 |
| 2024-05-14 | 77.410 | 77.600 | 76.750 | 77.340 | 76.817 | 711,200 |
| 2024-05-13 | 77.910 | 78.100 | 77.280 | 77.340 | 76.817 | 527,100 |
| 2024-05-10 | 77.790 | 78.170 | 77.530 | 77.980 | 77.453 | 875,600 |
| 2024-05-09 | 77.130 | 77.740 | 76.960 | 77.700 | 77.175 | 705,000 |
| 2024-05-08 | 77.910 | 78.140 | 77.230 | 77.310 | 76.788 | 683,300 |
| 2024-05-07 | 77.960 | 78.100 | 77.700 | 77.810 | 77.284 | 620,800 |
| 2024-05-06 | 77.540 | 78.220 | 76.580 | 77.740 | 77.215 | 807,600 |
| 2024-05-03 | 76.380 | 76.540 | 75.440 | 76.400 | 75.884 | 588,500 |
| 2024-05-02 | 76.670 | 76.790 | 76.110 | 76.530 | 76.013 | 566,400 |
| 2024-05-01 | 75.230 | 76.800 | 75.230 | 76.280 | 75.764 | 1,027,200 |
| 2024-04-30 | 75.680 | 75.680 | 75.100 | 75.150 | 74.642 | 609,900 |
| 2024-04-29 | 75.460 | 75.910 | 75.410 | 75.820 | 75.308 | 599,500 |
| 2024-04-26 | 76.010 | 76.020 | 75.420 | 75.460 | 74.950 | 568,900 |
| 2024-04-25 | 76.840 | 77.070 | 76.130 | 76.410 | 75.894 | 612,300 |
| 2024-04-24 | 76.200 | 76.840 | 75.920 | 76.810 | 76.291 | 515,800 |
| 2024-04-23 | 76.640 | 76.860 | 76.280 | 76.720 | 76.201 | 598,600 |
| 2024-04-22 | 75.760 | 76.910 | 75.550 | 76.480 | 75.963 | 821,700 |
| 2024-04-19 | 74.250 | 75.690 | 74.110 | 75.640 | 75.129 | 751,600 |
| 2024-04-18 | 73.440 | 74.270 | 73.440 | 73.840 | 73.341 | 649,000 |
| 2024-04-17 | 73.020 | 73.670 | 72.910 | 73.140 | 72.646 | 803,200 |
| 2024-04-16 | 73.660 | 73.750 | 73.170 | 73.320 | 72.824 | 640,100 |
| 2024-04-15 | 74.810 | 74.950 | 73.300 | 73.440 | 72.944 | 724,600 |
| 2024-04-12 | 73.740 | 74.470 | 73.500 | 73.900 | 73.401 | 802,000 |
| 2024-04-11 | 74.570 | 74.590 | 73.640 | 73.810 | 73.311 | 774,500 |
| 2024-04-10 | 74.770 | 75.260 | 74.660 | 74.820 | 74.314 | 652,400 |
| 2024-04-09 | 76.280 | 76.530 | 74.740 | 75.190 | 74.682 | 698,400 |
| 2024-04-08 | 76.730 | 76.800 | 76.010 | 76.060 | 75.546 | 642,100 |
| 2024-04-05 | 76.600 | 76.830 | 76.280 | 76.660 | 76.142 | 493,800 |
| 2024-04-04 | 77.640 | 77.810 | 76.050 | 76.360 | 75.844 | 609,600 |
| 2024-04-03 | 76.930 | 77.580 | 76.660 | 77.210 | 76.688 | 642,800 |
| 2024-04-02 | 77.530 | 78.040 | 76.960 | 77.070 | 76.549 | 592,700 |
| 2024-04-01 | 78.160 | 78.190 | 77.330 | 77.480 | 76.956 | 680,400 |
| 2024-03-28 | 78.150 | 78.550 | 78.110 | 78.290 | 77.761 | 747,900 |
| 2024-03-27 | 77.240 | 78.100 | 77.080 | 78.100 | 77.572 | 588,900 |
| 2024-03-26 | 77.000 | 77.250 | 76.850 | 76.890 | 76.370 | 575,400 |
| 2024-03-25 | 76.790 | 77.360 | 76.610 | 76.990 | 76.470 | 621,200 |
| 2024-03-22 | 77.680 | 77.680 | 76.430 | 76.450 | 75.933 | 568,600 |
| 2024-03-21 | 77.760 | 77.890 | 77.200 | 77.410 | 76.887 | 593,500 |
| 2024-03-20 | 77.160 | 77.840 | 77.020 | 77.760 | 77.234 | 595,900 |
| 2024-03-19 | 77.290 | 77.740 | 77.200 | 77.410 | 76.887 | 693,600 |
| 2024-03-18 | 76.970 | 77.560 | 76.660 | 76.970 | 76.450 | 942,100 |
| 2024-03-15 | 75.440 | 76.990 | 75.410 | 76.970 | 76.450 | 1,901,600 |
| 2024-03-14 | 75.910 | 76.180 | 75.480 | 76.010 | 75.496 | 741,800 |
| 2024-03-13 | 76.250 | 76.400 | 75.820 | 76.150 | 75.635 | 783,200 |
| 2024-03-12 | 76.010 | 76.240 | 75.710 | 76.210 | 75.695 | 618,900 |
| 2024-03-11 | 74.780 | 76.000 | 74.680 | 76.000 | 75.486 | 789,300 |
| 2024-03-08 | 75.040 | 75.230 | 74.730 | 74.840 | 74.334 | 659,200 |
| 2024-03-07 | 75.430 | 75.670 | 74.900 | 75.100 | 74.592 | 584,700 |
| 2024-03-06 | 74.800 | 75.540 | 74.430 | 75.470 | 74.960 | 746,500 |
| 2024-03-05 | 74.230 | 74.840 | 74.230 | 74.580 | 74.076 | 666,000 |
| 2024-03-04 | 74.430 | 74.980 | 74.140 | 74.350 | 73.848 | 599,000 |
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.