Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	89.400	89.500	88.570	88.590	88.266	428,400
2025-05-12	88.880	89.810	87.220	89.270	88.944	622,500
2025-05-09	88.190	88.670	87.490	88.400	88.077	507,900
2025-05-08	88.030	89.390	87.800	87.970	87.648	859,700
2025-05-07	86.830	88.470	86.590	87.830	87.509	667,600
2025-05-06	86.230	86.920	85.700	86.780	86.463	949,400
2025-05-05	85.560	87.500	85.100	86.560	86.244	684,500
2025-05-02	87.330	88.330	86.970	88.110	87.788	519,400
2025-05-01	86.090	86.940	85.100	86.310	85.995	539,600
2025-04-30	86.400	87.030	84.900	86.830	86.513	997,000
2025-04-29	85.510	86.760	85.320	86.640	86.323	357,900
2025-04-28	85.350	86.520	85.350	85.960	85.646	441,500
2025-04-25	85.830	85.830	84.680	85.270	84.958	447,500
2025-04-24	85.660	86.710	85.350	86.240	85.925	606,700
2025-04-23	86.280	86.790	85.540	86.140	85.825	472,700
2025-04-22	84.540	86.170	84.120	85.710	85.397	569,600
2025-04-21	85.100	85.110	82.490	83.340	83.035	751,900
2025-04-17	85.180	86.260	85.090	85.320	85.008	536,300
2025-04-16	86.790	86.790	84.640	85.200	84.889	630,400
2025-04-15	86.770	87.220	86.100	86.130	85.815	446,100
2025-04-14	85.820	87.250	85.390	86.320	86.004	686,400
2025-04-11	84.470	85.160	83.480	84.680	84.370	1,386,400
2025-04-10	85.540	86.540	82.930	84.370	84.062	875,500
2025-04-09	80.090	86.880	80.000	86.330	86.014	1,272,600
2025-04-08	83.660	84.870	80.170	81.450	81.152	1,437,100
2025-04-07	81.560	83.780	78.980	80.890	80.594	1,998,800
2025-04-04	89.150	89.310	82.750	83.120	82.816	1,260,100
2025-04-03	90.520	91.990	90.330	91.110	90.777	802,400
2025-04-02	91.280	92.300	91.000	92.030	91.694	676,400
2025-04-01	91.820	92.420	91.030	92.090	91.753	653,900
2025-03-31	90.540	92.350	90.260	91.910	91.574	883,000
2025-03-28	91.780	92.130	90.270	90.640	90.309	567,700
2025-03-27	90.820	91.750	89.940	91.400	91.066	574,600
2025-03-26	89.740	90.890	89.590	90.510	90.179	676,800
2025-03-25	88.750	89.670	88.320	89.190	88.864	832,600
2025-03-24	87.910	88.550	87.240	88.510	88.186	766,300
2025-03-21	87.750	88.660	86.910	87.250	86.931	2,713,200
2025-03-20	87.430	88.620	87.390	88.180	87.858	941,100
2025-03-19	87.060	88.030	86.600	87.800	87.479	919,900
2025-03-18	87.590	87.780	86.690	86.940	86.622	643,600
2025-03-17	86.040	87.730	86.040	87.420	87.100	550,900
2025-03-14	84.950	86.630	84.760	86.420	86.104	708,500
2025-03-13	84.220	85.350	84.220	84.750	84.440	761,800
2025-03-12	84.310	84.840	83.210	83.990	83.683	739,600
2025-03-11	84.800	85.160	84.050	84.530	84.221	886,400
2025-03-10	84.860	85.960	84.440	84.940	84.630	848,500
2025-03-07	84.860	85.800	84.560	85.340	85.028	632,700
2025-03-06	84.920	85.340	83.820	84.880	84.570	799,400
2025-03-05	84.970	85.980	84.430	85.340	85.028	663,900
2025-03-04	86.920	87.310	84.990	85.070	84.759	806,800
2025-03-03	86.890	88.000	86.430	87.150	86.831	714,600
2025-02-28	86.360	86.790	85.450	86.670	86.353	1,076,000
2025-02-27	84.380	85.990	84.380	85.790	85.476	429,900
2025-02-26	85.000	85.420	83.920	84.200	83.892	503,300
2025-02-25	85.010	85.270	84.360	84.990	84.617	689,800
2025-02-24	83.160	84.830	83.160	84.380	84.009	549,900
2025-02-21	82.990	83.390	82.170	82.760	82.396	916,700
2025-02-20	82.870	83.330	81.950	82.980	82.615	751,000
2025-02-19	82.770	83.830	82.590	83.250	82.884	757,900
2025-02-18	83.230	83.930	82.570	83.440	83.073	1,317,900

← NewerPage 7 of 21 · 1,256 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.