Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	103.49	104.68	103.11	104.68	104.50	689,300
2026-01-28	101.84	103.19	101.84	102.81	102.63	523,500
2026-01-27	102.67	102.92	101.92	102.30	102.12	542,900
2026-01-26	102.30	103.49	102.11	102.68	102.50	567,400
2026-01-23	102.26	102.44	101.08	101.86	101.69	677,100
2026-01-22	102.14	102.46	101.49	102.40	102.22	734,500
2026-01-21	102.65	103.40	101.57	102.38	102.20	731,700
2026-01-20	102.09	103.33	102.00	102.30	102.12	940,100
2026-01-16	102.90	103.29	101.89	102.49	102.31	1,118,500
2026-01-15	103.74	104.58	102.68	103.16	102.98	623,400
2026-01-14	102.83	104.23	102.83	103.60	103.42	942,200
2026-01-13	104.58	104.61	102.48	102.77	102.59	604,400
2026-01-12	104.51	105.11	103.84	104.52	104.34	787,800
2026-01-09	105.19	105.83	104.58	104.58	104.40	590,800
2026-01-08	105.54	106.91	105.04	105.49	105.31	695,600
2026-01-07	105.02	105.65	104.68	105.45	105.27	652,400
2026-01-06	105.03	105.49	103.26	105.19	105.01	842,900
2026-01-05	104.10	106.16	104.08	105.67	105.49	521,000
2026-01-02	105.00	105.00	103.84	104.66	104.48	583,300
2025-12-31	106.19	106.24	105.30	105.31	105.13	636,500
2025-12-30	106.19	106.41	105.97	106.19	106.01	368,400
2025-12-29	106.66	106.73	105.90	106.24	106.06	574,300
2025-12-26	107.30	107.55	106.10	106.40	106.22	349,900
2025-12-24	107.27	107.63	106.95	107.33	107.15	323,500
2025-12-23	108.36	108.39	107.31	107.51	107.33	679,300
2025-12-22	106.60	108.18	106.17	108.08	107.89	673,400
2025-12-19	105.77	106.64	105.77	106.58	106.40	1,653,100
2025-12-18	105.71	106.30	105.21	105.86	105.68	813,000
2025-12-17	103.99	106.22	103.79	106.04	105.86	892,300
2025-12-16	105.51	105.84	103.53	103.96	103.78	981,600
2025-12-15	104.71	105.50	104.30	105.41	105.23	883,900
2025-12-12	105.13	105.19	103.98	104.31	104.13	634,500
2025-12-11	102.90	105.12	102.83	104.65	104.47	1,111,800
2025-12-10	102.47	103.00	102.12	102.61	102.43	1,445,100
2025-12-09	101.58	102.93	101.58	102.56	102.38	1,043,800
2025-12-08	102.91	102.91	101.14	101.41	101.24	1,255,000
2025-12-05	104.59	104.59	102.62	102.82	102.64	870,500
2025-12-04	105.72	106.19	104.28	104.49	104.31	918,300
2025-12-03	106.49	106.80	105.05	105.75	105.57	755,100
2025-12-02	106.82	106.95	105.69	106.31	106.13	733,100
2025-12-01	107.77	108.51	106.31	106.40	106.22	897,000
2025-11-28	108.42	108.58	107.76	107.87	107.69	424,300
2025-11-26	107.75	109.06	107.75	108.26	108.07	689,700
2025-11-25	107.60	108.39	107.18	107.95	107.70	869,000
2025-11-24	106.19	107.49	105.72	107.20	106.95	1,506,400
2025-11-21	105.66	107.18	105.50	106.40	106.16	1,194,500
2025-11-20	105.65	106.50	104.69	104.94	104.70	921,300
2025-11-19	104.79	105.68	104.59	105.30	105.06	661,000
2025-11-18	104.16	105.40	103.69	105.12	104.88	801,100
2025-11-17	104.87	105.30	103.89	104.21	103.97	1,200,600
2025-11-14	104.87	105.12	103.74	104.41	104.17	1,187,400
2025-11-13	103.98	105.11	103.79	104.39	104.15	600,900
2025-11-12	103.45	104.70	103.37	104.04	103.80	554,500
2025-11-11	103.55	103.96	102.74	103.74	103.50	503,000
2025-11-10	102.18	103.49	101.87	103.02	102.78	518,200
2025-11-07	102.03	103.14	101.71	102.59	102.35	706,100
2025-11-06	101.01	102.49	100.98	101.63	101.40	594,500
2025-11-05	100.86	101.82	100.59	100.86	100.63	616,600
2025-11-04	98.180	100.78	98.150	100.64	100.41	768,100
2025-11-03	101.17	102.00	98.210	99.420	99.192	899,300

← NewerPage 4 of 5 · 250 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.