Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	59.640	59.790	59.100	59.360	58.426	568,700
2022-01-05	59.710	59.900	58.640	58.780	57.855	669,500
2022-01-04	58.680	59.750	58.680	59.390	58.456	606,500
2022-01-03	58.100	58.560	57.980	58.100	57.186	410,100
2021-12-31	57.650	58.170	57.430	57.760	56.851	604,200
2021-12-30	58.260	58.390	57.710	57.780	56.871	407,100
2021-12-29	58.310	58.490	58.070	58.170	57.255	333,500
2021-12-28	57.590	58.470	57.590	58.190	57.275	360,200
2021-12-27	56.980	57.760	56.810	57.720	56.812	339,700
2021-12-23	57.020	57.510	56.750	57.020	56.123	460,800
2021-12-22	56.540	56.860	56.240	56.760	55.867	496,100
2021-12-21	56.260	57.250	56.160	56.760	55.867	583,800
2021-12-20	56.050	56.150	55.120	55.580	54.706	952,700
2021-12-17	57.740	57.740	56.700	56.780	55.887	2,051,400
2021-12-16	57.600	58.300	57.470	57.910	56.999	660,400
2021-12-15	56.970	57.390	56.780	57.080	56.182	816,000
2021-12-14	56.840	57.560	56.620	56.710	55.818	917,300
2021-12-13	56.850	57.140	56.000	56.770	55.877	656,000
2021-12-10	57.060	57.180	56.700	57.100	56.202	620,300
2021-12-09	56.400	57.150	56.220	56.640	55.749	791,400
2021-12-08	56.900	57.250	56.630	56.790	55.897	666,400
2021-12-07	56.500	57.120	56.380	56.850	55.956	880,800
2021-12-06	55.940	56.810	55.880	56.220	55.336	833,100
2021-12-03	55.100	55.570	54.570	54.870	54.007	988,200
2021-12-02	53.920	55.600	53.590	55.070	54.204	959,500
2021-12-01	54.430	55.220	53.390	53.430	52.589	1,305,700
2021-11-30	54.430	55.020	53.250	53.460	52.619	2,767,500
2021-11-29	55.580	55.680	54.620	55.110	54.243	1,077,300
2021-11-26	54.860	55.630	54.250	55.070	54.204	888,700
2021-11-24	57.260	57.390	56.700	56.850	55.956	889,500
2021-11-23	57.060	57.750	56.930	57.400	56.497	722,400
2021-11-22	55.610	57.260	55.610	56.700	55.746	920,500
2021-11-19	56.170	56.260	54.820	55.630	54.694	957,300
2021-11-18	57.120	57.620	56.270	56.690	55.736	730,400
2021-11-17	56.620	57.400	56.430	57.170	56.208	762,600
2021-11-16	56.440	56.890	56.180	56.480	55.530	941,000
2021-11-15	57.280	57.280	56.110	56.230	55.284	596,100
2021-11-12	57.540	57.540	56.530	57.040	56.080	557,000
2021-11-11	57.130	57.730	56.980	57.560	56.592	630,600
2021-11-10	57.780	58.070	56.800	57.220	56.257	876,000
2021-11-09	57.600	58.130	57.360	57.660	56.690	584,300
2021-11-08	57.730	59.190	57.700	58.020	57.044	1,019,600
2021-11-05	57.490	57.840	56.880	57.220	56.257	707,100
2021-11-04	57.230	57.230	56.230	56.660	55.707	743,200
2021-11-03	57.170	58.030	57.170	57.390	56.424	777,600
2021-11-02	57.170	57.720	56.750	57.390	56.424	915,600
2021-11-01	56.420	57.560	55.970	57.100	56.139	878,000
2021-10-29	56.440	56.720	55.860	56.070	55.127	573,000
2021-10-28	55.760	56.420	55.720	56.410	55.461	435,700
2021-10-27	57.000	57.220	55.560	55.590	54.655	548,000
2021-10-26	57.740	57.780	57.290	57.310	56.346	319,300
2021-10-25	57.670	57.770	57.110	57.660	56.690	500,100
2021-10-22	57.760	57.950	57.230	57.560	56.592	395,600
2021-10-21	57.730	58.100	57.090	57.500	56.533	432,500
2021-10-20	57.300	58.110	57.220	58.080	57.103	405,800
2021-10-19	57.550	57.570	57.210	57.470	56.503	414,700
2021-10-18	57.230	57.490	56.880	57.070	56.110	349,900
2021-10-15	57.730	57.940	57.350	57.620	56.650	488,400
2021-10-14	56.720	57.120	56.360	57.090	56.129	380,800
2021-10-13	56.780	56.780	55.470	56.160	55.215	633,600

← NewerPage 21 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.