Loews Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 84.060 | 84.830 | 82.870 | 83.010 | 82.645 | 736,600 |
| 2025-02-13 | 83.070 | 84.230 | 82.720 | 84.120 | 83.750 | 1,009,700 |
| 2025-02-12 | 84.280 | 84.460 | 82.650 | 83.000 | 82.635 | 1,005,000 |
| 2025-02-11 | 85.640 | 85.640 | 84.070 | 84.850 | 84.477 | 654,800 |
| 2025-02-10 | 85.890 | 88.290 | 85.160 | 85.940 | 85.562 | 1,111,600 |
| 2025-02-07 | 86.720 | 87.010 | 86.110 | 86.770 | 86.389 | 793,800 |
| 2025-02-06 | 86.890 | 87.260 | 85.890 | 86.810 | 86.429 | 621,100 |
| 2025-02-05 | 86.360 | 86.450 | 85.510 | 86.280 | 85.901 | 444,800 |
| 2025-02-04 | 85.490 | 86.520 | 85.360 | 85.740 | 85.363 | 540,200 |
| 2025-02-03 | 84.440 | 85.580 | 83.390 | 85.330 | 84.955 | 683,700 |
| 2025-01-31 | 85.780 | 86.410 | 85.190 | 85.450 | 85.075 | 878,300 |
| 2025-01-30 | 86.570 | 86.690 | 85.590 | 86.180 | 85.801 | 474,700 |
| 2025-01-29 | 85.360 | 86.960 | 85.360 | 86.020 | 85.642 | 495,500 |
| 2025-01-28 | 86.420 | 86.930 | 85.550 | 85.750 | 85.373 | 544,600 |
| 2025-01-27 | 85.620 | 86.540 | 85.220 | 86.390 | 86.010 | 632,500 |
| 2025-01-24 | 83.880 | 84.940 | 83.880 | 84.880 | 84.507 | 519,600 |
| 2025-01-23 | 84.420 | 84.900 | 83.850 | 83.930 | 83.561 | 688,500 |
| 2025-01-22 | 86.380 | 86.420 | 84.170 | 84.480 | 84.109 | 635,100 |
| 2025-01-21 | 86.380 | 87.360 | 86.220 | 86.290 | 85.911 | 608,600 |
| 2025-01-17 | 86.350 | 86.700 | 86.020 | 86.250 | 85.871 | 554,000 |
| 2025-01-16 | 84.940 | 86.290 | 84.730 | 86.080 | 85.702 | 532,600 |
| 2025-01-15 | 84.670 | 84.960 | 84.210 | 84.800 | 84.427 | 837,400 |
| 2025-01-14 | 82.300 | 83.550 | 81.870 | 83.430 | 83.063 | 587,100 |
| 2025-01-13 | 80.720 | 82.220 | 80.510 | 82.080 | 81.719 | 751,300 |
| 2025-01-10 | 82.420 | 82.880 | 80.790 | 81.130 | 80.774 | 861,000 |
| 2025-01-08 | 83.100 | 83.740 | 82.400 | 83.530 | 83.163 | 671,800 |
| 2025-01-07 | 82.600 | 83.750 | 82.150 | 82.950 | 82.586 | 791,600 |
| 2025-01-06 | 84.330 | 84.570 | 82.270 | 82.370 | 82.008 | 869,300 |
| 2025-01-03 | 84.610 | 84.810 | 83.900 | 84.350 | 83.979 | 640,300 |
| 2025-01-02 | 85.080 | 85.310 | 83.860 | 84.160 | 83.790 | 779,000 |
| 2024-12-31 | 84.760 | 85.090 | 84.330 | 84.690 | 84.318 | 837,000 |
| 2024-12-30 | 84.060 | 84.950 | 83.600 | 84.390 | 84.019 | 775,800 |
| 2024-12-27 | 84.670 | 85.600 | 84.310 | 84.680 | 84.308 | 625,800 |
| 2024-12-26 | 84.660 | 85.400 | 84.500 | 85.260 | 84.885 | 371,300 |
| 2024-12-24 | 83.320 | 84.910 | 83.230 | 84.800 | 84.427 | 407,700 |
| 2024-12-23 | 82.580 | 83.450 | 82.420 | 83.370 | 83.004 | 835,200 |
| 2024-12-20 | 81.500 | 83.930 | 81.210 | 83.190 | 82.824 | 2,847,800 |
| 2024-12-19 | 81.880 | 82.570 | 80.770 | 81.660 | 81.301 | 1,092,600 |
| 2024-12-18 | 83.290 | 84.250 | 81.440 | 81.500 | 81.142 | 1,162,700 |
| 2024-12-17 | 83.500 | 84.120 | 83.200 | 83.640 | 83.273 | 846,200 |
| 2024-12-16 | 83.980 | 84.930 | 83.700 | 84.030 | 83.661 | 742,800 |
| 2024-12-13 | 84.430 | 85.290 | 84.030 | 84.180 | 83.810 | 782,700 |
| 2024-12-12 | 85.150 | 85.410 | 83.920 | 83.950 | 83.581 | 730,400 |
| 2024-12-11 | 84.230 | 84.990 | 83.860 | 84.750 | 84.378 | 812,900 |
| 2024-12-10 | 85.100 | 85.100 | 83.210 | 83.960 | 83.591 | 583,100 |
| 2024-12-09 | 85.890 | 86.070 | 84.920 | 85.000 | 84.627 | 598,700 |
| 2024-12-06 | 85.930 | 86.250 | 85.660 | 86.080 | 85.702 | 560,200 |
| 2024-12-05 | 86.120 | 86.650 | 85.670 | 85.940 | 85.562 | 620,500 |
| 2024-12-04 | 85.790 | 86.260 | 85.190 | 85.850 | 85.473 | 725,000 |
| 2024-12-03 | 86.400 | 86.470 | 85.510 | 85.980 | 85.602 | 975,800 |
| 2024-12-02 | 86.790 | 86.830 | 85.740 | 86.160 | 85.781 | 808,100 |
| 2024-11-29 | 87.300 | 87.420 | 86.610 | 86.730 | 86.349 | 408,300 |
| 2024-11-27 | 86.960 | 87.450 | 86.480 | 87.050 | 86.668 | 452,500 |
| 2024-11-26 | 85.900 | 86.760 | 85.510 | 86.610 | 86.167 | 561,600 |
| 2024-11-25 | 86.300 | 86.900 | 85.750 | 85.830 | 85.391 | 1,291,200 |
| 2024-11-22 | 85.240 | 86.270 | 85.240 | 86.070 | 85.629 | 653,700 |
| 2024-11-21 | 84.700 | 85.360 | 84.230 | 85.170 | 84.734 | 1,057,400 |
| 2024-11-20 | 83.950 | 84.680 | 83.800 | 84.490 | 84.058 | 642,400 |
| 2024-11-19 | 83.310 | 84.190 | 83.220 | 84.120 | 83.689 | 596,000 |
| 2024-11-18 | 83.630 | 84.590 | 83.340 | 84.410 | 83.978 | 521,100 |
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.