Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	58.370	59.650	58.200	59.260	58.445	914,500
2022-06-29	59.750	59.780	58.980	59.040	58.228	496,000
2022-06-28	60.370	60.800	59.480	59.530	58.711	624,300
2022-06-27	59.960	60.240	59.460	59.790	58.968	753,000
2022-06-24	58.400	59.900	58.400	59.770	58.948	1,645,600
2022-06-23	58.340	58.880	57.490	58.020	57.222	703,900
2022-06-22	57.570	58.940	57.570	58.410	57.607	1,115,000
2022-06-21	58.710	58.950	57.890	58.490	57.685	1,305,500
2022-06-17	57.280	57.910	56.730	57.540	56.749	2,174,000
2022-06-16	57.860	58.220	56.680	56.900	56.117	1,318,200
2022-06-15	59.150	59.740	58.530	58.910	58.100	1,373,400
2022-06-14	58.510	59.330	58.340	58.540	57.735	1,109,100
2022-06-13	59.260	59.870	58.000	58.310	57.508	1,086,200
2022-06-10	60.250	61.010	60.250	60.340	59.510	1,219,700
2022-06-09	63.370	63.460	61.540	61.570	60.723	675,300
2022-06-08	64.220	64.290	63.400	63.410	62.538	687,100
2022-06-07	64.200	64.890	63.790	64.850	63.958	1,200,900
2022-06-06	65.210	65.520	64.300	64.490	63.603	777,800
2022-06-03	64.840	65.190	64.530	64.740	63.849	503,000
2022-06-02	64.930	65.380	63.920	65.370	64.471	577,700
2022-06-01	65.480	65.790	63.650	64.750	63.859	741,300
2022-05-31	65.510	66.340	64.930	65.490	64.589	1,985,800
2022-05-27	64.890	65.950	64.730	65.930	65.023	910,300
2022-05-26	64.870	65.070	64.680	64.780	63.889	695,700
2022-05-25	63.490	64.300	63.490	64.200	63.317	1,487,200
2022-05-24	63.930	64.160	62.580	63.930	63.051	909,500
2022-05-23	63.890	64.450	63.390	64.100	63.156	1,277,700
2022-05-20	63.240	63.660	61.950	62.790	61.865	3,710,800
2022-05-19	62.710	63.330	61.620	62.940	62.013	1,253,300
2022-05-18	64.480	64.650	63.280	63.460	62.526	949,900
2022-05-17	63.800	64.890	63.760	64.800	63.846	1,304,100
2022-05-16	63.150	63.890	62.900	63.100	62.171	1,089,900
2022-05-13	62.420	63.410	62.390	63.150	62.220	691,300
2022-05-12	62.340	62.640	60.960	61.940	61.028	1,040,500
2022-05-11	62.910	63.880	62.310	62.380	61.461	883,200
2022-05-10	63.450	64.220	62.280	62.730	61.806	1,022,700
2022-05-09	64.050	64.530	62.810	63.080	62.151	825,500
2022-05-06	63.720	64.770	63.230	64.440	63.491	917,200
2022-05-05	64.250	64.710	63.120	63.760	62.821	604,900
2022-05-04	63.060	64.890	62.970	64.850	63.895	645,000
2022-05-03	62.070	63.250	61.670	62.790	61.865	1,143,700
2022-05-02	62.930	63.050	60.450	61.570	60.663	1,123,200
2022-04-29	64.130	64.450	62.600	62.840	61.915	1,140,700
2022-04-28	64.580	64.730	63.730	64.580	63.629	864,700
2022-04-27	63.750	64.740	63.390	64.110	63.166	581,100
2022-04-26	64.190	64.900	63.420	63.440	62.506	615,700
2022-04-25	64.210	64.830	62.920	64.680	63.728	990,200
2022-04-22	66.270	66.400	64.680	64.710	63.757	849,800
2022-04-21	67.500	68.200	66.600	66.660	65.678	995,100
2022-04-20	66.000	67.450	65.830	67.360	66.368	1,287,300
2022-04-19	65.580	65.880	64.980	65.680	64.713	865,800
2022-04-18	64.780	65.680	64.780	65.500	64.536	690,000
2022-04-14	64.830	65.420	64.830	65.150	64.191	540,200
2022-04-13	64.300	64.930	64.010	64.760	63.806	629,100
2022-04-12	64.650	65.250	64.290	64.510	63.560	555,800
2022-04-11	64.440	65.150	64.440	64.660	63.708	523,500
2022-04-08	63.760	64.630	63.590	64.430	63.481	682,900
2022-04-07	64.110	64.110	62.770	63.560	62.624	1,087,800
2022-04-06	63.170	63.940	62.960	63.360	62.427	887,100
2022-04-05	63.860	64.510	63.110	63.300	62.368	1,131,900

← NewerPage 19 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.