Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	50.670	51.050	49.360	49.670	49.040	998,100
2022-09-23	51.210	51.400	50.340	51.000	50.353	892,100
2022-09-22	52.850	52.850	51.770	51.820	51.162	877,700
2022-09-21	54.100	54.500	52.850	52.880	52.209	916,800
2022-09-20	54.600	54.770	53.250	53.800	53.117	1,086,900
2022-09-19	53.450	55.130	53.450	55.110	54.411	1,150,500
2022-09-16	55.020	55.020	53.740	53.960	53.275	2,780,800
2022-09-15	55.550	56.080	55.300	55.420	54.717	961,300
2022-09-14	56.090	56.230	55.040	55.370	54.667	1,242,200
2022-09-13	56.680	57.050	55.740	55.850	55.141	946,500
2022-09-12	57.250	57.790	57.030	57.450	56.721	764,500
2022-09-09	56.810	57.300	56.730	56.860	56.138	768,900
2022-09-08	56.000	56.750	55.680	56.670	55.951	891,300
2022-09-07	55.180	56.430	55.180	56.230	55.516	1,016,900
2022-09-06	55.900	56.120	55.180	55.330	54.628	1,177,000
2022-09-02	56.180	56.870	55.180	55.430	54.727	823,500
2022-09-01	55.160	55.530	54.710	55.510	54.805	854,200
2022-08-31	55.910	56.110	55.300	55.310	54.608	1,170,200
2022-08-30	56.420	56.790	55.610	55.740	55.033	925,200
2022-08-29	56.440	57.050	56.200	56.480	55.763	763,600
2022-08-26	58.060	58.380	56.780	56.800	56.079	652,900
2022-08-25	57.550	57.960	57.130	57.950	57.215	477,900
2022-08-24	56.970	57.250	56.740	57.190	56.464	755,000
2022-08-23	57.290	57.390	56.730	57.000	56.277	696,300
2022-08-22	57.610	57.760	56.870	56.960	56.237	726,700
2022-08-19	58.850	58.950	58.120	58.240	57.501	1,339,200
2022-08-18	58.530	58.960	58.530	58.950	58.202	598,500
2022-08-17	58.270	58.980	58.270	58.470	57.728	1,022,300
2022-08-16	58.290	58.940	58.290	58.800	58.054	574,400
2022-08-15	58.050	58.650	57.850	58.480	57.676	560,400
2022-08-12	57.730	58.720	57.730	58.710	57.902	651,900
2022-08-11	57.400	57.820	57.380	57.510	56.719	499,300
2022-08-10	56.610	57.050	56.510	56.990	56.206	713,800
2022-08-09	55.610	56.230	55.590	56.060	55.289	601,100
2022-08-08	55.470	56.130	55.360	55.370	54.608	748,300
2022-08-05	54.280	55.200	54.100	55.120	54.362	666,500
2022-08-04	55.090	55.360	54.350	54.380	53.632	848,300
2022-08-03	55.610	55.850	54.900	55.340	54.579	1,019,900
2022-08-02	55.450	55.990	54.890	55.340	54.579	1,176,300
2022-08-01	56.480	56.980	54.630	55.650	54.885	1,951,800
2022-07-29	57.980	58.630	57.980	58.250	57.449	693,100
2022-07-28	58.080	58.290	56.520	57.740	56.946	575,600
2022-07-27	58.120	58.290	57.260	58.010	57.212	733,400
2022-07-26	57.850	58.210	57.520	57.870	57.074	429,700
2022-07-25	57.460	58.090	57.190	57.820	57.025	437,200
2022-07-22	57.510	57.840	56.670	57.050	56.265	472,700
2022-07-21	57.380	57.430	56.650	57.400	56.610	494,200
2022-07-20	57.570	57.950	57.250	57.700	56.906	616,100
2022-07-19	56.910	57.780	56.910	57.730	56.936	676,900
2022-07-18	56.930	57.250	56.120	56.240	55.466	795,700
2022-07-15	56.470	56.820	56.010	56.450	55.674	796,000
2022-07-14	56.000	56.440	55.430	55.610	54.845	1,046,200
2022-07-13	57.210	57.740	56.970	57.280	56.492	768,300
2022-07-12	57.510	58.360	57.130	57.730	56.936	748,800
2022-07-11	57.540	58.390	57.540	57.950	57.153	583,300
2022-07-08	58.950	59.280	57.870	57.930	57.133	993,000
2022-07-07	59.100	59.560	58.600	58.630	57.824	970,100
2022-07-06	58.410	59.020	57.530	58.530	57.725	574,700
2022-07-05	59.280	59.330	57.750	58.480	57.676	772,000
2022-07-01	59.190	60.190	58.840	60.150	59.323	864,200

← NewerPage 18 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.