Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	55.590	55.590	53.520	53.590	53.023	2,776,300
2023-03-16	53.920	56.180	53.570	55.870	55.279	1,455,400
2023-03-15	54.630	55.120	53.520	54.310	53.735	1,262,700
2023-03-14	56.840	57.070	55.740	56.280	55.684	1,094,400
2023-03-13	56.160	56.350	55.120	55.540	54.952	1,079,100
2023-03-10	57.740	58.060	57.000	57.350	56.743	1,045,000
2023-03-09	58.920	59.230	57.970	58.170	57.554	829,300
2023-03-08	59.830	60.200	58.790	58.850	58.227	772,500
2023-03-07	61.220	61.370	59.710	59.730	59.098	917,000
2023-03-06	61.860	62.110	61.280	61.330	60.681	911,200
2023-03-03	61.520	61.800	61.010	61.760	61.106	500,600
2023-03-02	61.040	61.440	60.730	61.440	60.790	704,600
2023-03-01	60.750	61.400	60.740	61.250	60.602	521,300
2023-02-28	60.980	61.360	60.930	61.090	60.444	1,396,500
2023-02-27	61.400	61.660	60.810	60.900	60.256	449,300
2023-02-24	60.300	61.140	59.840	61.080	60.434	702,700
2023-02-23	60.800	61.130	60.350	60.700	60.058	647,700
2023-02-22	60.540	61.090	60.430	60.640	59.998	383,300
2023-02-21	61.640	61.640	60.530	60.780	60.137	563,600
2023-02-17	61.630	61.630	61.120	61.510	60.797	639,800
2023-02-16	61.880	62.280	61.350	61.660	60.945	517,600
2023-02-15	61.460	62.260	61.150	62.150	61.429	3,252,800
2023-02-14	62.400	62.690	61.720	61.780	61.064	892,200
2023-02-13	61.990	62.690	61.930	62.570	61.844	745,300
2023-02-10	61.720	62.230	61.460	62.170	61.449	891,700
2023-02-09	62.310	63.240	61.720	61.750	61.034	917,400
2023-02-08	62.410	62.720	62.060	62.060	61.340	899,000
2023-02-07	61.050	63.010	61.050	62.750	62.022	946,200
2023-02-06	60.110	61.780	59.910	61.440	60.728	1,142,700
2023-02-03	60.100	60.290	59.720	60.100	59.403	1,033,400
2023-02-02	60.400	60.600	59.330	60.180	59.482	1,044,200
2023-02-01	60.830	61.150	60.060	60.540	59.838	776,700
2023-01-31	60.490	61.490	60.040	61.480	60.767	729,400
2023-01-30	60.810	61.460	60.380	60.420	59.719	470,200
2023-01-27	60.970	61.280	60.540	60.990	60.283	526,100
2023-01-26	60.660	61.190	60.560	61.150	60.441	504,700
2023-01-25	60.010	60.630	59.860	60.590	59.887	482,700
2023-01-24	59.620	60.320	59.350	60.230	59.532	598,700
2023-01-23	59.120	59.740	58.850	59.580	58.889	505,400
2023-01-20	58.200	58.970	57.530	58.960	58.276	775,900
2023-01-19	58.100	58.460	57.870	58.070	57.397	762,800
2023-01-18	59.380	59.590	58.350	58.470	57.792	847,100
2023-01-17	60.280	60.280	59.260	59.350	58.662	654,300
2023-01-13	59.480	60.280	59.390	60.220	59.522	515,300
2023-01-12	60.130	60.180	59.770	59.880	59.186	627,500
2023-01-11	59.150	59.850	58.990	59.830	59.136	602,900
2023-01-10	59.010	59.250	58.690	59.040	58.355	703,100
2023-01-09	60.410	60.410	58.930	58.970	58.286	799,900
2023-01-06	59.690	60.540	59.690	60.470	59.769	699,100
2023-01-05	59.080	59.240	58.560	59.210	58.523	710,600
2023-01-04	59.010	59.760	58.830	59.270	58.583	787,600
2023-01-03	58.390	59.050	58.100	58.590	57.911	870,100
2022-12-30	58.440	58.770	58.100	58.330	57.654	708,200
2022-12-29	57.910	58.820	57.910	58.670	57.990	513,400
2022-12-28	58.750	58.860	57.870	57.880	57.209	546,600
2022-12-27	57.830	58.760	57.590	58.600	57.921	702,700
2022-12-23	57.230	57.970	57.090	57.850	57.179	560,100
2022-12-22	57.340	57.570	56.330	57.190	56.527	656,700
2022-12-21	56.350	57.430	56.270	57.420	56.754	1,047,300
2022-12-20	55.240	56.710	54.820	55.780	55.133	1,406,000

← NewerPage 16 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.