Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	65.000	65.170	63.770	63.860	62.920	682,100
2022-04-01	65.690	65.770	64.930	65.260	64.299	638,700
2022-03-31	65.360	65.950	64.780	64.820	63.866	807,100
2022-03-30	65.810	65.910	65.150	65.530	64.565	446,300
2022-03-29	66.000	66.000	65.120	65.620	64.654	625,800
2022-03-28	65.230	65.470	64.620	65.340	64.378	745,900
2022-03-25	64.650	65.530	64.500	65.500	64.536	1,052,700
2022-03-24	64.100	64.770	63.940	64.610	63.659	740,900
2022-03-23	64.390	64.610	63.890	63.900	62.959	466,000
2022-03-22	64.200	64.900	64.030	64.530	63.580	800,800
2022-03-21	63.660	64.040	63.220	63.990	63.048	1,001,600
2022-03-18	63.720	63.720	62.390	63.260	62.329	2,788,300
2022-03-17	62.890	63.800	62.480	63.800	62.861	980,900
2022-03-16	62.800	63.340	62.300	63.310	62.378	1,526,200
2022-03-15	62.130	62.690	61.680	62.670	61.747	922,300
2022-03-14	61.900	62.300	61.200	61.670	60.762	715,900
2022-03-11	61.230	61.870	60.760	60.880	59.984	648,400
2022-03-10	60.360	61.200	60.360	60.900	60.003	961,600
2022-03-09	61.460	62.340	60.990	61.030	60.131	900,200
2022-03-08	60.440	61.200	59.760	60.060	59.176	1,118,800
2022-03-07	60.290	60.690	59.670	59.680	58.801	1,012,700
2022-03-04	60.120	61.000	59.940	60.880	59.984	658,900
2022-03-03	61.510	61.910	61.010	61.540	60.634	419,800
2022-03-02	60.430	61.880	60.380	61.490	60.585	695,300
2022-03-01	61.020	61.230	59.480	59.710	58.831	968,700
2022-02-28	60.020	61.490	60.020	61.340	60.437	963,600
2022-02-25	59.650	61.930	59.640	61.830	60.920	1,064,300
2022-02-24	58.530	59.120	57.560	59.000	58.131	1,050,800
2022-02-23	61.340	61.630	59.950	60.150	59.264	675,800
2022-02-22	61.650	61.760	60.590	61.010	60.112	663,300
2022-02-18	60.770	61.910	60.680	61.600	60.631	763,500
2022-02-17	61.440	61.740	60.850	61.000	60.040	575,500
2022-02-16	61.200	62.140	60.690	62.060	61.084	681,400
2022-02-15	61.580	62.020	61.160	61.450	60.483	631,000
2022-02-14	61.890	62.060	60.470	61.130	60.168	1,007,700
2022-02-11	61.910	62.730	61.380	61.640	60.670	1,013,200
2022-02-10	61.010	62.450	61.010	62.100	61.123	1,162,400
2022-02-09	62.030	62.110	61.520	61.580	60.611	485,300
2022-02-08	61.300	62.040	61.210	61.750	60.779	753,700
2022-02-07	61.760	63.190	60.500	60.830	59.873	881,500
2022-02-04	61.010	61.860	60.810	61.270	60.306	590,800
2022-02-03	61.750	61.950	60.960	61.100	60.139	479,000
2022-02-02	60.520	61.460	60.500	61.390	60.424	645,600
2022-02-01	59.640	60.750	59.400	60.580	59.627	641,300
2022-01-31	58.300	59.750	57.990	59.660	58.721	1,536,000
2022-01-28	58.060	58.900	57.700	58.890	57.964	836,900
2022-01-27	59.160	60.010	57.900	58.270	57.353	558,500
2022-01-26	58.750	59.410	57.990	58.650	57.727	576,600
2022-01-25	58.190	58.870	56.910	58.320	57.403	799,600
2022-01-24	57.530	59.100	56.940	58.960	58.032	875,000
2022-01-21	59.110	59.320	57.950	58.150	57.235	482,800
2022-01-20	59.670	60.580	58.960	59.090	58.160	449,800
2022-01-19	61.100	61.100	59.520	59.590	58.653	364,300
2022-01-18	61.500	61.660	60.670	60.910	59.952	421,400
2022-01-14	60.960	61.680	60.570	61.630	60.660	470,600
2022-01-13	61.370	61.930	61.310	61.490	60.523	786,200
2022-01-12	61.050	61.390	60.830	61.180	60.218	466,000
2022-01-11	60.940	61.180	60.050	61.130	60.168	629,100
2022-01-10	60.900	61.160	60.080	60.730	59.775	561,700
2022-01-07	59.430	60.890	59.110	60.780	59.824	865,700

← NewerPage 20 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.