Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	52.870	53.090	51.500	51.760	50.831	1,163,800
2021-07-16	54.800	54.840	53.910	54.020	53.051	958,800
2021-07-15	53.690	55.090	53.690	54.590	53.611	1,038,300
2021-07-14	54.380	55.130	54.150	54.400	53.424	707,800
2021-07-13	55.000	55.120	54.240	54.260	53.286	866,100
2021-07-12	54.240	55.230	54.090	55.050	54.062	786,000
2021-07-09	53.580	54.810	53.580	54.710	53.728	1,231,600
2021-07-08	53.240	53.610	52.570	52.880	51.931	932,300
2021-07-07	53.510	54.360	53.500	54.100	53.129	786,500
2021-07-06	54.630	54.670	53.600	53.910	52.943	1,224,100
2021-07-02	55.250	55.250	54.890	54.990	54.003	578,400
2021-07-01	55.090	55.480	54.720	55.200	54.210	682,700
2021-06-30	54.130	54.710	54.130	54.650	53.669	811,900
2021-06-29	54.800	55.040	54.230	54.410	53.434	594,600
2021-06-28	55.360	55.360	54.390	54.510	53.532	1,008,300
2021-06-25	55.300	55.810	55.010	55.620	54.622	1,143,700
2021-06-24	54.560	55.320	54.350	55.120	54.131	829,700
2021-06-23	54.440	54.850	54.170	54.230	53.257	790,800
2021-06-22	54.540	54.760	53.940	54.420	53.444	861,300
2021-06-21	53.570	54.620	53.350	54.560	53.581	872,700
2021-06-18	53.450	53.900	52.930	53.010	52.059	2,481,600
2021-06-17	56.400	56.590	54.240	54.460	53.483	1,223,000
2021-06-16	56.230	56.580	55.940	56.130	55.123	860,100
2021-06-15	55.850	56.950	55.720	56.510	55.496	890,700
2021-06-14	56.040	56.340	55.430	55.820	54.818	751,100
2021-06-11	56.110	56.600	56.110	56.250	55.241	790,700
2021-06-10	56.940	57.040	55.840	55.920	54.917	586,500
2021-06-09	57.030	57.030	56.440	56.450	55.437	934,100
2021-06-08	56.930	57.570	56.620	57.350	56.321	676,000
2021-06-07	58.160	58.160	57.220	57.310	56.282	737,200
2021-06-04	58.270	58.320	57.670	58.060	57.018	770,300
2021-06-03	58.020	58.560	57.800	58.190	57.146	713,300
2021-06-02	58.730	58.730	58.000	58.290	57.244	859,800
2021-06-01	58.840	59.230	58.350	58.500	57.450	654,600
2021-05-28	58.450	58.550	57.610	58.380	57.332	724,400
2021-05-27	58.040	58.280	57.470	58.180	57.136	2,514,400
2021-05-26	57.800	58.000	57.240	57.530	56.498	1,087,300
2021-05-25	58.480	58.890	57.330	57.360	56.331	926,900
2021-05-24	58.080	58.800	58.000	58.580	57.467	543,300
2021-05-21	58.070	58.100	57.410	57.740	56.643	1,421,900
2021-05-20	58.190	58.190	57.190	57.760	56.663	1,037,600
2021-05-19	57.690	58.210	56.950	58.210	57.104	691,700
2021-05-18	58.310	58.820	58.110	58.140	57.035	689,200
2021-05-17	58.660	58.810	58.110	58.450	57.340	736,000
2021-05-14	58.300	59.210	58.180	58.930	57.810	479,900
2021-05-13	56.340	58.520	56.260	58.150	57.045	607,300
2021-05-12	58.130	58.130	56.560	56.660	55.584	869,800
2021-05-11	58.180	58.460	57.430	57.710	56.614	825,700
2021-05-10	58.600	59.390	58.400	58.430	57.320	957,800
2021-05-07	57.410	58.490	57.300	58.440	57.330	650,700
2021-05-06	57.600	58.220	56.980	58.180	57.075	1,210,300
2021-05-05	57.410	57.540	56.910	57.280	56.192	918,300
2021-05-04	56.800	57.570	56.600	57.480	56.388	934,100
2021-05-03	55.590	57.440	55.220	57.040	55.956	890,100
2021-04-30	56.140	56.450	55.640	55.750	54.691	673,700
2021-04-29	55.700	56.200	55.620	56.150	55.083	613,000
2021-04-28	55.850	55.850	55.180	55.390	54.338	355,700
2021-04-27	55.020	55.650	54.870	55.560	54.504	596,700
2021-04-26	55.320	55.860	55.190	55.230	54.181	762,900
2021-04-23	54.400	55.400	54.260	55.210	54.161	519,700

← NewerPage 23 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.