Loews Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	57.089	57.089	57.089	57.089	56.308	17
2022-06-10	60.401	60.401	60.401	60.401	59.575	26
2022-06-09	62.895	62.900	62.890	62.890	62.030	75
2022-06-07	64.492	64.492	64.492	64.492	63.610	77
2022-06-01	64.180	64.180	63.755	63.755	62.883	185
2022-05-25	64.196	64.196	64.196	64.196	63.318	14
2022-05-23	64.011	64.011	64.011	64.011	63.074	33
2022-05-12	61.804	61.804	61.804	61.804	60.899	80
2022-04-28	63.825	63.825	63.825	63.825	62.890	48
2022-04-26	64.444	64.444	64.444	64.444	63.500	40
2022-04-25	63.270	63.270	63.100	63.143	62.218	538
2022-04-22	65.740	65.915	65.371	65.371	64.414	211
2022-04-21	67.700	67.700	67.125	67.138	66.155	1,379
2022-04-12	65.227	65.227	64.830	64.830	63.881	47
2022-04-07	63.980	63.980	63.980	63.980	63.043	151
2022-04-06	63.780	63.780	63.780	63.780	62.846	595
2022-04-05	63.754	63.754	63.754	63.754	62.820	12
2022-04-04	64.498	64.498	64.250	64.250	63.309	120
2022-04-01	65.500	65.500	65.500	65.500	64.541	41
2022-03-31	65.808	65.808	65.767	65.767	64.804	200
2022-03-29	65.937	65.937	65.937	65.937	64.971	80
2022-03-28	64.790	64.790	64.790	64.790	63.841	47
2022-03-24	64.565	64.565	64.310	64.310	63.368	15
2022-03-23	64.179	64.179	64.179	64.179	63.239	15
2022-03-22	64.160	64.160	64.160	64.160	63.220	51
2022-03-21	63.260	63.791	63.260	63.791	62.857	249
2022-03-16	62.969	62.969	62.969	62.969	62.047	32
2022-03-15	61.795	61.795	61.795	61.795	60.890	39
2022-03-02	59.710	59.710	59.710	59.710	58.836	147
2022-03-01	59.735	59.735	59.685	59.685	58.811	200
2022-02-28	60.000	60.000	60.000	60.000	59.121	23
2022-02-24	58.056	58.215	58.056	58.215	57.363	6,468
2022-02-23	60.856	60.943	60.856	60.943	60.050	12,027
2022-02-22	60.867	60.867	60.867	60.867	59.976	144
2022-02-07	61.728	62.220	61.728	62.220	61.246	30
2022-02-04	61.250	61.560	61.250	61.560	60.596	66
2022-02-03	61.720	61.720	61.720	61.720	60.754	162
2022-02-01	59.660	59.660	59.660	59.660	58.726	2,548
2022-01-31	58.798	58.831	58.778	58.831	57.910	423
2022-01-24	57.340	57.355	57.200	57.200	56.304	109
2022-01-21	58.566	58.566	58.566	58.566	57.649	10
2022-01-20	60.482	60.482	60.482	60.482	59.535	24
2022-01-18	61.290	61.290	60.729	60.729	59.778	26
2022-01-12	61.340	61.340	60.945	60.945	59.991	55
2022-01-10	61.000	61.000	60.532	60.532	59.584	101
2022-01-07	60.000	60.000	60.000	60.000	59.061	15
2022-01-05	59.452	59.505	59.440	59.480	58.549	126
2022-01-04	59.225	59.225	59.225	59.225	58.298	4
2021-12-30	58.030	58.030	58.030	58.030	57.121	1
2021-12-21	57.000	57.140	57.000	57.140	56.245	50
2021-12-20	56.780	56.780	55.330	55.330	54.464	114
2021-12-16	58.145	58.250	58.145	58.250	57.338	10
2021-12-14	57.315	57.315	57.315	57.315	56.418	85
2021-12-13	57.080	57.080	56.450	56.450	55.566	2
2021-12-09	56.550	56.550	56.550	56.550	55.665	102
2021-12-07	56.690	56.970	56.690	56.970	56.078	23
2021-11-29	55.771	55.771	55.771	55.771	54.898	213
2021-11-26	54.470	54.470	54.470	54.470	53.617	100
2021-11-24	57.280	57.280	57.280	57.280	56.383	70,000
2021-11-23	57.350	57.600	57.350	57.600	56.698	122,374

← NewerPage 16 of 17 · 970 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0625 USD
2026-05-26	0.0625 USD
2026-02-24	0.0625 USD
2025-11-25	0.0625 USD
2025-08-19	0.0625 USD
2025-05-27	0.0625 USD
2025-02-25	0.0625 USD
2024-11-27	0.0625 USD
2024-08-21	0.0625 USD
2024-05-29	0.0625 USD
2024-02-20	0.0625 USD
2023-11-21	0.0625 USD
2023-08-15	0.0625 USD
2023-05-23	0.0625 USD
2023-02-21	0.0625 USD
2022-11-22	0.0625 USD
2022-08-16	0.0625 USD
2022-05-24	0.0625 USD
2022-02-22	0.0625 USD
2021-11-23	0.0625 USD
2021-08-17	0.0625 USD
2021-05-25	0.0625 USD
2021-02-23	0.0625 USD
2020-11-24	0.0625 USD
2020-08-18	0.0625 USD
2020-05-26	0.0625 USD
2020-02-25	0.0625 USD
2019-11-26	0.0625 USD
2019-08-27	0.0625 USD
2019-05-28	0.0625 USD
2019-02-26	0.0625 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.