Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	69.700	70.850	69.510	70.720	70.183	951,700
2023-12-01	70.080	70.640	69.920	70.010	69.478	1,356,800
2023-11-30	68.570	70.450	68.470	70.290	69.756	6,165,200
2023-11-29	68.710	69.000	68.470	68.510	67.989	1,136,300
2023-11-28	69.240	69.310	68.500	68.640	68.118	905,100
2023-11-27	68.990	69.400	68.910	69.180	68.654	859,900
2023-11-24	68.570	69.370	68.570	69.300	68.773	563,800
2023-11-22	67.900	68.620	67.860	68.500	67.979	723,000
2023-11-21	67.500	68.390	67.500	68.090	67.573	904,700
2023-11-20	66.970	67.790	66.600	67.490	66.915	824,100
2023-11-17	67.210	67.460	66.980	67.000	66.429	797,300
2023-11-16	66.690	67.220	66.690	67.060	66.488	766,600
2023-11-15	66.460	66.860	66.160	66.530	65.963	776,300
2023-11-14	65.940	66.650	65.920	66.440	65.874	1,311,000
2023-11-13	65.880	66.340	65.700	65.970	65.408	679,600
2023-11-10	65.530	65.910	65.240	65.890	65.328	506,500
2023-11-09	65.080	65.470	64.970	65.250	64.694	483,400
2023-11-08	65.580	65.580	64.840	64.940	64.386	519,200
2023-11-07	65.290	65.510	65.130	65.420	64.862	547,000
2023-11-06	65.820	65.820	65.260	65.400	64.842	618,600
2023-11-03	65.490	65.920	65.230	65.790	65.229	688,700
2023-11-02	65.260	65.800	64.480	65.140	64.585	883,900
2023-11-01	64.130	65.180	64.060	65.150	64.595	1,022,400
2023-10-31	63.320	64.030	63.230	64.010	63.464	819,600
2023-10-30	62.180	63.680	62.180	62.930	62.393	764,200
2023-10-27	63.770	63.880	62.540	62.820	62.284	666,000
2023-10-26	64.010	64.580	63.910	63.980	63.434	883,000
2023-10-25	63.300	64.340	63.210	63.800	63.256	692,600
2023-10-24	62.780	63.440	62.780	63.290	62.750	662,200
2023-10-23	62.810	62.990	62.230	62.320	61.789	476,400
2023-10-20	64.120	64.380	62.800	62.950	62.413	692,200
2023-10-19	64.770	65.120	64.030	64.080	63.534	690,600
2023-10-18	65.330	65.470	64.680	64.950	64.396	693,900
2023-10-17	64.500	65.760	64.500	65.500	64.942	563,400
2023-10-16	64.330	65.170	64.330	64.670	64.119	558,100
2023-10-13	64.060	64.430	63.430	63.810	63.266	654,700
2023-10-12	64.510	64.510	63.330	63.600	63.058	517,400
2023-10-11	63.470	64.480	63.470	64.290	63.742	789,900
2023-10-10	63.770	64.010	63.370	63.520	62.978	632,300
2023-10-09	63.030	63.870	63.030	63.670	63.127	525,700
2023-10-06	62.690	63.500	62.660	63.270	62.731	665,800
2023-10-05	62.430	63.240	62.430	62.820	62.284	606,600
2023-10-04	61.700	62.640	61.430	62.560	62.027	797,000
2023-10-03	62.130	62.790	61.610	61.820	61.293	834,800
2023-10-02	63.170	63.200	61.810	62.300	61.769	913,400
2023-09-29	63.900	63.910	63.030	63.310	62.770	922,800
2023-09-28	63.980	64.410	63.770	63.890	63.345	931,200
2023-09-27	64.120	64.140	63.420	63.800	63.256	800,300
2023-09-26	64.430	64.780	63.820	63.920	63.375	1,061,400
2023-09-25	64.150	64.770	64.070	64.690	64.138	526,800
2023-09-22	64.170	64.900	64.110	64.500	63.950	848,400
2023-09-21	64.830	64.960	64.120	64.190	63.643	960,100
2023-09-20	65.160	65.390	64.920	64.970	64.416	703,300
2023-09-19	64.770	65.320	64.570	65.080	64.525	926,600
2023-09-18	64.410	64.630	64.000	64.560	64.010	763,300
2023-09-15	64.100	64.820	63.960	64.250	63.702	2,696,000
2023-09-14	64.330	64.700	64.080	64.540	63.990	955,600
2023-09-13	64.320	64.350	63.800	63.810	63.266	1,369,200
2023-09-12	63.030	64.040	62.970	64.010	63.464	866,600
2023-09-11	62.810	63.390	62.770	62.890	62.354	762,700

← NewerPage 13 of 79 · 4,729 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.