Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	99.230	99.870	99.040	99.560	99.332	716,100
2025-10-30	98.130	99.720	98.130	99.530	99.302	1,044,200
2025-10-29	97.890	98.360	97.380	97.800	97.576	823,900
2025-10-28	99.800	99.890	98.270	98.370	98.144	749,100
2025-10-27	100.13	100.42	99.670	100.06	99.830	475,800
2025-10-24	100.04	100.52	99.610	100.05	99.820	404,000
2025-10-23	100.43	100.43	99.390	99.940	99.711	558,400
2025-10-22	99.670	100.25	99.240	100.01	99.780	749,300
2025-10-21	99.260	99.880	99.050	99.440	99.212	485,800
2025-10-20	99.140	99.560	98.270	99.200	98.972	568,200
2025-10-17	98.370	98.920	98.150	98.830	98.603	665,600
2025-10-16	99.230	100.15	97.880	98.170	97.945	770,300
2025-10-15	102.17	102.64	100.21	100.31	100.08	964,500
2025-10-14	101.75	102.73	101.26	102.62	102.38	592,600
2025-10-13	100.75	101.79	100.35	101.33	101.10	876,600
2025-10-10	102.69	102.70	100.75	100.86	100.63	1,050,200
2025-10-09	103.23	103.52	101.93	102.24	102.01	606,700
2025-10-08	103.20	103.47	102.55	103.05	102.81	415,000
2025-10-07	102.37	103.19	101.82	102.99	102.75	945,300
2025-10-06	101.67	102.84	101.67	102.37	102.14	566,100
2025-10-03	101.24	102.41	101.24	101.68	101.45	899,500
2025-10-02	99.470	101.79	99.470	101.67	101.44	867,100
2025-10-01	99.910	100.48	99.690	100.15	99.920	719,900
2025-09-30	99.710	100.70	99.620	100.39	100.16	671,700
2025-09-29	100.36	100.53	99.080	99.670	99.441	760,000
2025-09-26	99.650	100.57	99.650	100.30	100.07	702,500
2025-09-25	99.320	100.05	98.760	99.020	98.793	865,300
2025-09-24	97.820	99.380	97.820	99.260	99.032	789,400
2025-09-23	97.060	98.370	97.000	98.000	97.775	1,110,900
2025-09-22	96.350	97.440	96.170	97.240	97.017	911,900
2025-09-19	97.380	97.380	96.510	96.690	96.468	2,314,100
2025-09-18	96.280	97.490	95.950	97.040	96.817	971,300
2025-09-17	96.120	97.230	96.120	96.790	96.568	798,900
2025-09-16	96.940	97.100	95.710	95.890	95.670	829,400
2025-09-15	97.640	97.840	96.790	96.920	96.698	635,500
2025-09-12	97.750	98.330	97.440	97.650	97.426	770,600
2025-09-11	96.030	98.180	95.960	98.050	97.825	579,800
2025-09-10	95.540	96.150	95.290	96.120	95.899	714,800
2025-09-09	95.760	96.360	95.760	95.910	95.690	586,700
2025-09-08	96.330	96.330	95.100	96.020	95.800	898,200
2025-09-05	97.470	97.770	96.090	96.640	96.418	770,500
2025-09-04	97.450	97.750	97.130	97.530	97.306	505,800
2025-09-03	95.770	96.960	95.710	96.880	96.658	700,300
2025-09-02	96.610	96.820	95.610	96.220	95.999	724,200
2025-08-29	96.850	97.350	96.490	96.800	96.578	556,200
2025-08-28	96.420	96.590	95.840	96.520	96.298	617,600
2025-08-27	95.890	96.730	95.780	96.370	96.149	617,200
2025-08-26	95.340	95.900	95.110	95.900	95.680	1,637,600
2025-08-25	96.040	96.240	95.460	95.650	95.430	634,700
2025-08-22	96.910	97.410	96.020	96.300	96.079	766,100
2025-08-21	96.500	97.090	96.280	96.360	96.139	830,900
2025-08-20	96.250	97.130	96.120	96.700	96.478	869,400
2025-08-19	94.530	96.000	94.530	95.950	95.667	750,900
2025-08-18	95.010	95.090	94.360	94.590	94.311	853,200
2025-08-15	95.850	96.100	94.970	95.000	94.720	947,300
2025-08-14	95.420	95.790	94.860	95.580	95.298	647,400
2025-08-13	94.440	95.570	94.310	95.410	95.129	632,200
2025-08-12	94.110	94.490	93.730	94.320	94.042	543,100
2025-08-11	93.960	94.230	93.250	93.680	93.404	673,200
2025-08-08	93.800	94.240	93.350	93.770	93.493	536,600

← NewerPage 5 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.