Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	55.240	56.710	54.820	55.780	55.133	1,406,000
2022-12-19	55.860	56.380	54.820	54.950	54.313	1,172,500
2022-12-16	55.180	55.980	54.820	55.800	55.153	2,822,700
2022-12-15	55.650	56.240	55.400	55.910	55.262	889,300
2022-12-14	56.660	57.450	55.950	56.250	55.598	1,017,100
2022-12-13	57.910	58.120	56.460	56.750	56.092	963,200
2022-12-12	56.420	56.800	56.160	56.690	56.033	750,900
2022-12-09	56.190	56.850	55.940	56.480	55.825	933,100
2022-12-08	56.380	56.780	56.120	56.380	55.726	522,700
2022-12-07	57.030	57.640	56.170	56.240	55.588	835,700
2022-12-06	56.310	57.210	56.080	57.120	56.458	875,000
2022-12-05	57.370	57.410	56.100	56.330	55.677	667,600
2022-12-02	57.580	57.770	56.900	57.670	57.001	699,600
2022-12-01	58.660	58.870	57.650	58.040	57.367	861,700
2022-11-30	57.620	58.290	56.610	58.150	57.476	2,660,900
2022-11-29	56.690	57.840	56.510	57.780	57.110	656,100
2022-11-28	56.990	57.370	56.640	56.770	56.112	738,700
2022-11-25	57.600	57.650	57.180	57.410	56.744	277,900
2022-11-23	57.030	57.320	56.760	57.310	56.645	524,400
2022-11-22	57.180	57.530	56.950	57.100	56.438	539,500
2022-11-21	56.560	56.990	56.280	56.810	56.089	447,000
2022-11-18	56.640	57.010	55.960	56.620	55.901	761,500
2022-11-17	55.070	56.090	55.070	56.030	55.319	651,600
2022-11-16	55.640	55.870	55.100	55.630	54.924	773,000
2022-11-15	55.880	55.960	54.910	55.580	54.875	679,400
2022-11-14	55.980	56.790	55.420	55.490	54.786	495,700
2022-11-11	57.130	57.130	55.720	55.970	55.260	659,200
2022-11-10	56.010	56.640	55.590	56.590	55.872	774,000
2022-11-09	55.380	55.440	54.270	54.460	53.769	662,300
2022-11-08	55.590	55.870	54.930	55.650	54.944	488,100
2022-11-07	55.940	55.940	55.050	55.600	54.894	688,500
2022-11-04	55.920	56.330	54.990	55.470	54.766	687,600
2022-11-03	54.940	55.620	54.520	55.220	54.519	554,500
2022-11-02	56.230	57.010	55.420	55.510	54.805	812,800
2022-11-01	57.280	57.620	56.300	56.490	55.773	1,014,900
2022-10-31	57.250	57.840	56.360	57.020	56.296	1,029,500
2022-10-28	56.790	58.060	56.720	57.990	57.254	785,300
2022-10-27	56.500	57.160	56.260	56.360	55.645	768,300
2022-10-26	56.220	56.300	55.740	55.970	55.260	524,100
2022-10-25	55.360	55.960	55.070	55.760	55.052	715,900
2022-10-24	55.840	56.490	55.590	55.850	55.141	603,100
2022-10-21	53.890	55.550	53.640	55.500	54.796	874,300
2022-10-20	54.040	54.890	53.560	53.640	52.959	624,600
2022-10-19	54.470	55.140	54.020	54.540	53.848	617,000
2022-10-18	54.780	55.120	54.200	54.610	53.917	864,600
2022-10-17	53.790	54.270	53.370	53.600	52.920	889,300
2022-10-14	54.190	54.590	52.890	53.000	52.327	842,900
2022-10-13	51.040	53.870	50.680	53.660	52.979	878,300
2022-10-12	51.790	52.070	51.480	51.480	50.827	554,500
2022-10-11	51.320	52.620	51.320	51.920	51.261	627,300
2022-10-10	51.620	51.980	51.270	51.430	50.777	461,100
2022-10-07	51.910	51.940	51.040	51.350	50.698	760,900
2022-10-06	52.360	52.630	52.120	52.150	51.488	806,100
2022-10-05	52.700	53.090	52.550	52.800	52.130	774,900
2022-10-04	52.000	53.280	52.000	53.190	52.515	910,900
2022-10-03	50.480	51.900	49.770	51.520	50.866	990,300
2022-09-30	50.800	51.130	49.760	49.840	49.207	1,318,100
2022-09-29	50.550	50.910	50.050	50.770	50.126	1,060,000
2022-09-28	50.440	51.160	50.160	50.920	50.274	1,133,500
2022-09-27	50.110	50.440	49.460	50.120	49.484	791,400

← NewerPage 17 of 79 · 4,730 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.