Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	110.26	112.12	110.21	111.17	111.04	502,800
2026-04-24	111.82	112.11	110.43	110.58	110.45	454,700
2026-04-23	111.15	112.79	111.12	112.42	112.29	531,900
2026-04-22	111.37	111.37	109.88	110.65	110.52	552,000
2026-04-21	110.99	112.16	110.88	111.49	111.36	477,600
2026-04-20	111.35	112.61	110.88	111.07	110.94	520,100
2026-04-17	109.42	111.99	109.42	111.35	111.22	785,500
2026-04-16	109.80	110.62	109.21	109.84	109.72	507,100
2026-04-15	109.18	110.63	109.18	110.23	110.10	536,000
2026-04-14	109.53	110.66	108.95	110.28	110.15	676,000
2026-04-13	109.30	110.25	108.76	110.23	110.10	764,800
2026-04-10	110.50	110.50	108.38	109.47	109.35	525,800
2026-04-09	109.19	111.93	109.19	110.88	110.75	642,800
2026-04-08	108.17	110.10	108.17	109.79	109.67	681,000
2026-04-07	107.30	108.43	107.19	107.92	107.80	501,200
2026-04-06	105.68	107.79	105.60	107.77	107.65	419,700
2026-04-02	106.67	108.09	106.16	107.69	107.57	519,400
2026-04-01	105.02	107.48	105.02	106.64	106.52	649,200
2026-03-31	106.90	107.64	105.40	106.74	106.62	751,600
2026-03-30	104.89	106.37	104.53	105.83	105.71	657,100
2026-03-27	106.88	107.14	103.64	104.06	103.94	1,209,800
2026-03-26	106.51	107.14	106.15	106.87	106.75	406,100
2026-03-25	107.55	108.07	106.30	106.40	106.28	520,700
2026-03-24	106.24	107.84	105.86	107.14	107.02	523,500
2026-03-23	107.35	108.82	106.34	106.45	106.33	537,900
2026-03-20	105.71	106.32	105.06	105.60	105.48	1,415,300
2026-03-19	106.15	106.65	104.62	105.65	105.53	783,800
2026-03-18	108.02	108.51	106.02	106.16	106.04	662,000
2026-03-17	109.24	109.88	108.33	108.58	108.46	445,300
2026-03-16	108.95	109.96	108.10	108.49	108.37	566,400
2026-03-13	108.66	109.74	107.98	108.02	107.90	467,000
2026-03-12	107.94	109.52	107.31	108.43	108.31	815,200
2026-03-11	108.97	110.00	108.39	108.78	108.66	656,400
2026-03-10	108.81	110.21	108.36	109.16	109.04	554,700
2026-03-09	109.04	109.12	107.54	109.10	108.98	645,200
2026-03-06	109.16	109.88	107.48	109.66	109.54	630,900
2026-03-05	110.86	111.18	109.68	110.00	109.87	591,600
2026-03-04	111.18	111.80	109.64	111.49	111.36	484,000
2026-03-03	111.57	112.10	108.70	111.50	111.37	959,600
2026-03-02	110.06	112.32	109.31	112.19	112.06	682,400
2026-02-27	109.63	110.50	108.83	110.02	109.89	1,119,400
2026-02-26	109.88	110.81	109.27	109.43	109.31	750,200
2026-02-25	109.52	110.12	107.92	109.45	109.33	645,800
2026-02-24	108.41	109.43	107.88	109.34	109.15	757,100
2026-02-23	110.06	110.83	108.26	108.71	108.52	602,600
2026-02-20	108.73	109.82	107.84	109.77	109.58	586,000
2026-02-19	108.57	109.47	108.01	108.35	108.16	458,700
2026-02-18	110.38	110.56	108.48	108.66	108.47	781,600
2026-02-17	109.62	110.67	109.25	110.49	110.30	770,700
2026-02-13	109.64	109.94	108.48	108.78	108.59	739,700
2026-02-12	111.20	111.55	109.99	110.01	109.82	1,065,700
2026-02-11	109.73	110.36	108.11	110.17	109.98	686,000
2026-02-10	109.59	111.60	109.16	109.96	109.77	780,600
2026-02-09	112.80	114.90	109.99	110.90	110.71	1,247,100
2026-02-06	111.64	112.70	111.09	111.27	111.08	702,600
2026-02-05	109.77	111.61	109.77	110.89	110.70	874,400
2026-02-04	107.85	110.17	107.85	109.43	109.24	1,157,800
2026-02-03	105.58	107.41	104.93	107.41	107.23	711,700
2026-02-02	105.58	106.50	104.82	105.78	105.60	743,500
2026-01-30	104.51	105.66	103.68	105.57	105.39	682,200

← NewerPage 3 of 79 · 4,728 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.