Loews Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 107.60 | 110.60 | 107.60 | 110.52 | 110.52 | 546,900 |
| 2026-10-15 | 110.73 | 111.11 | 108.58 | 108.79 | 108.79 | 603,700 |
| 2026-10-14 | 108.41 | 109.18 | 107.63 | 109.10 | 109.10 | 699,600 |
| 2026-10-13 | 108.62 | 108.72 | 107.34 | 108.47 | 108.47 | 652,500 |
| 2026-10-12 | 107.07 | 108.25 | 106.80 | 107.78 | 107.78 | 622,400 |
| 2026-10-09 | 107.34 | 108.04 | 106.59 | 106.69 | 106.69 | 576,700 |
| 2026-10-08 | 105.72 | 107.89 | 105.23 | 107.60 | 107.60 | 1,079,900 |
| 2026-10-07 | 106.23 | 107.05 | 105.62 | 105.67 | 105.67 | 798,000 |
| 2026-10-06 | 105.83 | 107.11 | 104.88 | 106.46 | 106.46 | 597,300 |
| 2026-10-05 | 105.98 | 106.31 | 105.59 | 105.67 | 105.67 | 1,129,800 |
| 2026-10-02 | 106.27 | 106.27 | 104.90 | 106.03 | 106.03 | 855,100 |
| 2026-10-01 | 104.26 | 105.50 | 103.89 | 105.05 | 105.05 | 1,872,100 |
| 2026-09-30 | 105.70 | 105.96 | 104.42 | 104.43 | 104.43 | 1,063,700 |
| 2026-09-29 | 104.51 | 105.99 | 104.51 | 105.93 | 105.93 | 791,000 |
| 2026-09-28 | 104.82 | 105.48 | 104.59 | 104.95 | 104.95 | 859,500 |
| 2026-09-25 | 105.31 | 105.31 | 103.92 | 104.82 | 104.82 | 843,600 |
| 2026-09-24 | 105.43 | 106.18 | 104.81 | 105.07 | 105.07 | 858,000 |
| 2026-09-23 | 105.42 | 106.85 | 104.96 | 105.04 | 105.04 | 1,223,500 |
| 2026-09-22 | 106.65 | 106.67 | 105.36 | 105.91 | 105.91 | 1,767,900 |
| 2026-09-21 | 109.13 | 109.28 | 106.72 | 106.75 | 106.75 | 1,013,100 |
| 2026-09-18 | 107.63 | 108.43 | 107.03 | 107.77 | 107.77 | 2,546,600 |
| 2026-09-17 | 109.07 | 109.59 | 107.79 | 108.36 | 108.36 | 1,210,300 |
| 2026-09-16 | 109.00 | 109.14 | 107.86 | 108.79 | 108.79 | 1,077,200 |
| 2026-09-15 | 109.18 | 109.25 | 108.00 | 109.21 | 109.21 | 1,106,118 |
| 2026-09-14 | 109.97 | 110.28 | 108.45 | 109.20 | 109.20 | 746,695 |
| 2026-09-11 | 109.98 | 110.01 | 108.39 | 108.79 | 108.79 | 1,001,100 |
| 2026-09-10 | 109.51 | 109.69 | 108.14 | 109.08 | 109.08 | 612,700 |
| 2026-09-09 | 107.66 | 108.93 | 107.66 | 108.68 | 108.68 | 716,300 |
| 2026-09-08 | 108.26 | 108.96 | 107.41 | 108.25 | 108.25 | 863,100 |
| 2026-09-04 | 111.06 | 111.06 | 109.21 | 109.30 | 109.30 | 625,100 |
| 2026-09-03 | 109.58 | 110.48 | 109.48 | 110.04 | 110.04 | 998,300 |
| 2026-09-02 | 109.45 | 110.13 | 108.79 | 108.94 | 108.94 | 886,800 |
| 2026-09-01 | 108.77 | 109.54 | 107.93 | 108.71 | 108.71 | 985,200 |
| 2026-08-31 | 109.54 | 109.60 | 108.25 | 108.29 | 108.29 | 1,520,400 |
| 2026-08-28 | 110.38 | 110.58 | 109.54 | 109.72 | 109.72 | 490,500 |
| 2026-08-27 | 109.90 | 110.21 | 108.77 | 109.82 | 109.82 | 439,300 |
| 2026-08-26 | 111.18 | 111.83 | 110.92 | 110.96 | 110.96 | 477,300 |
| 2026-08-25 | 111.61 | 111.64 | 110.52 | 110.81 | 110.81 | 579,559 |
| 2026-08-24 | 110.17 | 112.08 | 110.17 | 111.45 | 111.45 | 379,339 |
| 2026-08-21 | 111.46 | 111.46 | 109.77 | 109.83 | 109.83 | 667,500 |
| 2026-08-20 | 111.97 | 111.97 | 110.13 | 110.70 | 110.70 | 540,300 |
| 2026-08-19 | 112.79 | 113.63 | 111.13 | 111.19 | 111.19 | 498,100 |
| 2026-08-18 | 113.60 | 114.06 | 112.45 | 112.45 | 112.39 | 605,189 |
| 2026-08-17 | 112.60 | 114.11 | 112.34 | 112.38 | 112.32 | 798,701 |
| 2026-08-14 | 112.46 | 113.29 | 112.16 | 113.03 | 112.97 | 710,700 |
| 2026-08-13 | 113.85 | 113.87 | 112.50 | 112.72 | 112.66 | 520,200 |
| 2026-08-12 | 114.37 | 114.37 | 111.75 | 113.13 | 113.07 | 485,300 |
| 2026-08-11 | 113.45 | 113.98 | 112.34 | 113.15 | 113.09 | 517,400 |
| 2026-08-10 | 113.22 | 115.44 | 113.22 | 113.80 | 113.74 | 908,600 |
| 2026-08-07 | 115.21 | 115.76 | 114.24 | 115.53 | 115.47 | 453,000 |
| 2026-08-06 | 116.80 | 116.90 | 114.96 | 115.98 | 115.92 | 789,400 |
| 2026-08-05 | 117.01 | 117.01 | 114.29 | 115.74 | 115.68 | 668,100 |
| 2026-08-04 | 115.50 | 116.25 | 114.00 | 115.98 | 115.92 | 615,900 |
| 2026-08-03 | 116.16 | 117.66 | 115.35 | 116.25 | 116.18 | 794,600 |
| 2026-07-31 | 115.68 | 117.21 | 115.01 | 116.01 | 115.95 | 840,000 |
| 2026-07-30 | 117.64 | 118.33 | 115.53 | 116.37 | 116.30 | 755,300 |
| 2026-07-29 | 120.18 | 120.18 | 118.45 | 118.94 | 118.87 | 1,243,700 |
| 2026-07-28 | 119.36 | 121.01 | 118.73 | 119.40 | 119.33 | 864,100 |
| 2026-07-27 | 119.02 | 119.02 | 117.20 | 118.54 | 118.47 | 734,400 |
| 2026-07-24 | 114.46 | 118.26 | 114.46 | 117.90 | 117.83 | 641,200 |
Page 1 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.