Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	83.010	83.890	82.750	83.670	83.242	937,800
2024-11-14	82.980	83.400	82.590	82.800	82.376	607,800
2024-11-13	82.940	83.590	82.490	83.210	82.784	795,700
2024-11-12	83.120	83.670	82.860	82.970	82.545	1,402,700
2024-11-11	83.630	84.560	83.060	83.210	82.784	534,400
2024-11-08	82.480	83.500	82.210	83.110	82.685	618,700
2024-11-07	82.810	82.810	81.820	82.080	81.660	681,300
2024-11-06	82.550	83.330	81.960	82.760	82.336	1,202,200
2024-11-05	76.730	78.410	76.330	78.390	77.989	835,200
2024-11-04	79.120	79.200	75.160	76.510	76.118	1,029,300
2024-11-01	78.980	80.080	78.930	79.270	78.864	685,700
2024-10-31	80.400	80.670	78.920	78.960	78.556	762,400
2024-10-30	80.080	81.110	80.020	80.360	79.949	995,400
2024-10-29	80.390	80.840	79.730	79.760	79.352	579,200
2024-10-28	80.000	80.960	80.000	80.620	80.207	567,400
2024-10-25	81.480	81.540	79.470	79.570	79.163	571,300
2024-10-24	81.210	81.270	80.730	81.090	80.675	455,600
2024-10-23	80.600	81.060	80.270	80.940	80.526	467,400
2024-10-22	80.900	81.180	79.680	80.810	80.396	460,600
2024-10-21	81.660	82.010	80.960	81.070	80.655	441,800
2024-10-18	81.940	82.120	80.990	81.820	81.401	664,900
2024-10-17	81.000	81.770	81.000	81.720	81.302	402,900
2024-10-16	80.290	81.270	80.290	80.590	80.178	908,500
2024-10-15	80.770	81.660	80.240	80.330	79.919	622,300
2024-10-14	79.350	80.490	79.010	80.340	79.929	498,000
2024-10-11	78.620	79.810	78.620	79.350	78.944	644,200
2024-10-10	78.970	79.240	77.860	78.210	77.810	583,600
2024-10-09	77.100	78.520	76.940	78.250	77.850	599,100
2024-10-08	76.830	77.610	76.830	77.310	76.914	690,800
2024-10-07	78.890	78.890	76.340	76.490	76.099	689,200
2024-10-04	78.420	79.400	78.420	79.280	78.874	566,900
2024-10-03	78.520	78.810	77.960	78.150	77.750	560,400
2024-10-02	79.440	79.750	78.500	78.620	78.218	750,200
2024-10-01	78.980	79.840	78.850	79.300	78.894	1,125,800
2024-09-30	78.970	79.210	78.000	79.050	78.645	1,114,200
2024-09-27	78.840	79.300	78.610	78.900	78.496	877,500
2024-09-26	78.010	78.920	77.790	78.690	78.287	667,900
2024-09-25	78.480	78.660	77.960	78.060	77.660	689,600
2024-09-24	78.560	78.740	77.760	78.160	77.760	620,400
2024-09-23	78.610	78.940	78.350	78.670	78.267	494,900
2024-09-20	78.900	79.090	78.260	78.540	78.138	1,237,200
2024-09-19	79.750	79.890	78.800	79.250	78.844	618,200
2024-09-18	79.330	79.820	79.020	79.200	78.795	451,700
2024-09-17	78.850	79.700	78.680	79.290	78.884	475,200
2024-09-16	78.960	79.440	78.550	78.840	78.436	507,600
2024-09-13	78.370	78.940	78.110	78.340	77.939	563,500
2024-09-12	77.700	78.180	77.200	78.070	77.670	607,200
2024-09-11	79.220	79.320	76.960	77.720	77.322	750,200
2024-09-10	80.700	80.870	79.270	79.460	79.053	620,400
2024-09-09	79.880	81.250	79.700	80.480	80.068	868,200
2024-09-06	80.620	81.100	79.350	79.390	78.984	965,800
2024-09-05	82.330	82.330	80.430	80.900	80.486	762,600
2024-09-04	82.380	82.630	81.470	81.960	81.541	761,000
2024-09-03	81.460	82.340	81.360	81.820	81.401	1,041,800
2024-08-30	81.800	82.100	81.440	81.940	81.521	1,104,500
2024-08-29	81.450	81.920	80.540	81.680	81.262	532,800
2024-08-28	80.790	81.810	80.660	81.290	80.874	464,300
2024-08-27	80.620	81.030	80.330	80.670	80.257	320,600
2024-08-26	80.580	81.510	80.290	80.450	80.038	509,800
2024-08-23	79.850	80.620	79.610	80.350	79.939	360,000

← NewerPage 9 of 79 · 4,729 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.