Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	56.740	57.300	56.650	56.890	55.933	452,800
2021-10-11	57.650	58.150	56.740	56.790	55.834	611,000
2021-10-08	56.880	57.450	56.700	57.420	56.454	405,200
2021-10-07	57.100	57.430	56.850	56.930	55.972	602,000
2021-10-06	55.570	56.610	54.990	56.580	55.628	760,300
2021-10-05	55.300	56.490	54.990	56.280	55.333	1,081,300
2021-10-04	55.360	56.090	54.880	55.030	54.104	802,800
2021-10-01	54.270	55.640	54.070	55.270	54.340	838,200
2021-09-30	54.580	54.990	53.910	53.930	53.023	1,075,900
2021-09-29	53.440	54.590	53.390	54.340	53.426	813,100
2021-09-28	54.110	54.520	53.300	53.380	52.482	742,300
2021-09-27	53.490	54.310	53.490	53.920	53.013	625,600
2021-09-24	52.990	53.430	52.950	52.960	52.069	783,500
2021-09-23	52.710	53.540	52.610	52.940	52.049	694,800
2021-09-22	52.390	52.820	52.320	52.370	51.489	692,300
2021-09-21	52.600	52.910	51.700	51.700	50.830	941,300
2021-09-20	52.070	52.440	51.350	52.260	51.381	1,314,800
2021-09-17	53.520	54.150	53.000	53.080	52.187	5,592,500
2021-09-16	54.090	54.230	53.530	53.650	52.747	832,200
2021-09-15	53.160	54.050	53.020	53.970	53.062	1,088,600
2021-09-14	54.230	54.230	53.030	53.180	52.285	905,200
2021-09-13	53.950	54.360	53.570	54.050	53.141	993,100
2021-09-10	54.940	54.940	53.430	53.490	52.590	1,004,900
2021-09-09	54.840	55.520	54.550	54.580	53.662	968,100
2021-09-08	55.000	55.530	54.710	55.230	54.301	666,900
2021-09-07	54.760	55.310	54.490	54.920	53.996	1,199,100
2021-09-03	55.360	55.360	54.450	54.760	53.839	796,700
2021-09-02	55.650	55.930	55.350	55.470	54.537	613,600
2021-09-01	55.970	55.970	55.300	55.660	54.723	977,600
2021-08-31	55.720	56.240	55.720	55.870	54.930	1,648,800
2021-08-30	56.650	56.660	55.790	55.830	54.891	645,600
2021-08-27	55.760	56.590	55.570	56.530	55.579	631,800
2021-08-26	56.270	56.310	55.570	55.600	54.664	718,800
2021-08-25	55.670	56.550	55.490	56.260	55.313	645,200
2021-08-24	55.700	55.820	55.420	55.580	54.645	379,000
2021-08-23	55.460	55.810	55.390	55.470	54.537	526,300
2021-08-20	54.650	55.250	54.640	55.020	54.094	596,600
2021-08-19	54.050	54.990	54.050	54.650	53.730	809,300
2021-08-18	55.170	55.480	54.640	54.700	53.780	530,300
2021-08-17	54.950	55.620	54.950	55.380	54.448	545,300
2021-08-16	55.230	55.770	54.930	55.450	54.455	603,000
2021-08-13	56.350	56.490	55.620	55.640	54.642	436,500
2021-08-12	56.270	56.330	55.760	56.150	55.143	535,900
2021-08-11	55.710	56.190	55.230	56.180	55.172	538,900
2021-08-10	55.040	55.910	54.850	55.590	54.593	912,800
2021-08-09	54.800	55.530	54.610	55.100	54.111	655,200
2021-08-06	54.680	55.200	54.440	54.930	53.944	759,400
2021-08-05	53.430	54.220	53.180	54.020	53.051	864,800
2021-08-04	53.210	53.670	52.850	53.010	52.059	1,302,600
2021-08-03	53.940	54.070	52.780	53.580	52.619	2,132,900
2021-08-02	53.690	54.600	53.420	53.650	52.687	812,400
2021-07-30	53.660	54.100	53.370	53.630	52.668	601,700
2021-07-29	53.840	54.030	53.280	53.860	52.894	507,900
2021-07-28	54.130	54.130	52.750	53.250	52.295	609,600
2021-07-27	53.380	54.310	53.360	53.750	52.786	600,100
2021-07-26	53.550	54.270	53.550	53.970	53.002	419,900
2021-07-23	53.680	54.280	53.360	53.570	52.609	581,300
2021-07-22	53.900	54.050	53.430	53.520	52.560	743,500
2021-07-21	53.940	54.730	53.880	54.110	53.139	929,800
2021-07-20	51.700	53.980	51.690	53.330	52.373	1,293,900

← NewerPage 22 of 79 · 4,730 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.