Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	58.940	59.800	58.670	59.250	58.686	625,900
2023-06-12	59.100	59.470	58.620	58.880	58.320	617,500
2023-06-09	59.160	59.590	58.810	59.340	58.775	467,800
2023-06-08	59.650	59.810	58.800	59.320	58.755	536,800
2023-06-07	58.640	59.930	58.460	59.720	59.152	620,100
2023-06-06	58.530	58.970	58.380	58.630	58.072	651,500
2023-06-05	58.540	58.830	58.050	58.470	57.913	1,089,800
2023-06-02	56.850	58.140	56.590	58.020	57.468	736,600
2023-06-01	56.280	56.770	56.080	56.390	55.853	1,184,900
2023-05-31	57.080	57.290	55.940	56.000	55.467	3,131,700
2023-05-30	56.860	57.490	56.730	57.400	56.854	576,000
2023-05-26	56.980	57.390	56.680	57.110	56.566	800,800
2023-05-25	56.950	57.230	56.520	56.980	56.438	647,600
2023-05-24	57.600	57.820	57.100	57.170	56.626	798,600
2023-05-23	58.320	58.700	57.840	57.910	57.359	689,100
2023-05-22	58.820	58.990	58.100	58.680	58.059	515,400
2023-05-19	59.300	59.600	58.590	58.800	58.178	558,400
2023-05-18	58.140	58.900	57.870	58.870	58.247	517,200
2023-05-17	58.070	58.550	57.860	58.240	57.624	690,000
2023-05-16	58.270	58.400	57.760	57.830	57.218	515,800
2023-05-15	58.850	58.850	58.240	58.380	57.762	499,600
2023-05-12	58.930	59.120	58.030	58.510	57.891	427,100
2023-05-11	58.180	58.410	57.820	58.400	57.782	817,300
2023-05-10	58.860	59.000	57.710	58.490	57.871	662,400
2023-05-09	58.670	59.010	58.490	58.620	58.000	730,200
2023-05-08	58.770	59.030	58.600	58.810	58.188	793,000
2023-05-05	58.780	59.420	58.550	58.620	58.000	498,600
2023-05-04	58.200	58.500	57.550	58.080	57.465	668,600
2023-05-03	59.340	59.480	58.380	58.420	57.802	701,200
2023-05-02	59.800	59.890	58.140	59.020	58.395	744,200
2023-05-01	59.360	60.290	58.000	60.130	59.494	1,183,400
2023-04-28	56.790	57.920	56.790	57.570	56.961	961,200
2023-04-27	55.750	56.880	55.640	56.860	56.258	612,900
2023-04-26	55.700	56.290	55.310	55.700	55.111	1,101,500
2023-04-25	56.170	56.330	55.820	56.110	55.516	722,900
2023-04-24	56.550	56.850	56.370	56.630	56.031	425,900
2023-04-21	56.950	56.960	55.890	56.440	55.843	475,200
2023-04-20	57.470	57.500	56.800	57.120	56.516	480,600
2023-04-19	57.470	57.760	57.380	57.490	56.882	431,500
2023-04-18	57.240	57.570	56.860	57.510	56.901	754,400
2023-04-17	56.130	57.240	55.890	57.200	56.595	673,500
2023-04-14	56.990	57.140	55.880	56.240	55.645	503,400
2023-04-13	56.190	56.740	56.070	56.710	56.110	595,600
2023-04-12	57.050	57.320	56.420	56.590	55.991	572,700
2023-04-11	56.570	57.150	56.430	56.880	56.278	689,200
2023-04-10	56.310	56.670	56.240	56.450	55.853	668,400
2023-04-06	56.370	56.580	55.880	56.380	55.783	591,500
2023-04-05	55.760	56.370	55.600	56.220	55.625	690,600
2023-04-04	57.770	57.790	55.850	56.210	55.615	839,800
2023-04-03	58.050	58.600	57.550	57.590	56.981	1,008,200
2023-03-31	57.680	58.140	57.590	58.020	57.406	1,295,900
2023-03-30	57.030	57.320	56.790	57.300	56.694	850,900
2023-03-29	56.610	56.920	56.490	56.900	56.298	1,065,500
2023-03-28	55.430	55.900	55.290	55.880	55.289	936,900
2023-03-27	55.360	55.890	55.040	55.620	55.031	1,240,100
2023-03-24	53.140	54.640	52.850	54.560	53.983	1,061,100
2023-03-23	54.280	54.680	53.490	53.780	53.211	990,600
2023-03-22	56.000	56.200	54.420	54.440	53.864	1,064,800
2023-03-21	56.380	56.540	55.930	56.020	55.427	1,176,500
2023-03-20	54.050	55.540	54.010	55.260	54.675	1,157,500

← NewerPage 15 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.