Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	54.570	54.800	54.220	54.280	53.249	377,600
2021-04-21	53.770	54.840	53.770	54.810	53.769	355,600
2021-04-20	53.940	54.130	53.530	53.930	52.905	449,300
2021-04-19	54.500	54.540	53.960	54.260	53.229	369,000
2021-04-16	54.430	54.580	54.060	54.370	53.337	541,200
2021-04-15	54.040	54.160	53.680	54.030	53.003	436,600
2021-04-14	53.420	54.330	53.420	54.020	52.994	560,600
2021-04-13	53.870	53.930	53.180	53.490	52.474	639,600
2021-04-12	53.650	54.200	53.610	54.180	53.151	700,000
2021-04-09	53.530	53.650	52.990	53.610	52.591	747,000
2021-04-08	52.680	53.090	52.630	53.010	52.003	633,500
2021-04-07	53.050	53.430	52.720	53.350	52.336	648,200
2021-04-06	52.820	53.360	52.570	53.060	52.052	649,600
2021-04-05	52.660	52.900	52.290	52.740	51.738	815,000
2021-04-01	51.060	52.260	50.800	52.250	51.257	885,900
2021-03-31	52.420	52.600	51.230	51.280	50.306	1,114,100
2021-03-30	52.380	52.820	52.110	52.670	51.669	678,500
2021-03-29	51.930	52.540	51.610	52.140	51.149	875,200
2021-03-26	52.400	52.720	51.870	52.660	51.660	470,300
2021-03-25	51.060	52.170	50.400	52.000	51.012	625,500
2021-03-24	51.230	51.730	50.870	50.900	49.933	957,700
2021-03-23	51.370	51.920	50.810	51.020	50.051	1,163,500
2021-03-22	52.060	52.120	51.120	51.700	50.718	3,138,100
2021-03-19	52.570	52.970	51.900	52.400	51.404	3,396,300
2021-03-18	52.360	53.290	52.000	52.860	51.856	1,341,600
2021-03-17	51.750	52.170	51.450	52.120	51.130	1,351,700
2021-03-16	51.600	51.600	50.360	51.380	50.404	1,944,000
2021-03-15	51.510	52.060	51.180	52.030	51.041	1,272,800
2021-03-12	50.900	51.610	50.270	51.570	50.590	1,134,800
2021-03-11	50.070	50.580	49.590	50.210	49.256	755,200
2021-03-10	49.100	50.660	48.920	50.500	49.541	812,000
2021-03-09	49.700	50.370	48.620	49.170	48.236	1,048,700
2021-03-08	50.370	51.160	49.950	50.200	49.246	1,411,900
2021-03-05	49.640	50.380	49.190	50.050	49.099	990,900
2021-03-04	49.440	49.610	48.160	48.960	48.030	772,300
2021-03-03	49.290	50.500	49.150	49.590	48.648	777,700
2021-03-02	49.480	49.850	49.260	49.380	48.442	812,600
2021-03-01	48.620	49.950	48.600	49.520	48.579	1,017,900
2021-02-26	48.530	48.650	47.610	47.810	46.902	1,926,000
2021-02-25	50.850	50.850	48.620	48.730	47.804	1,068,700
2021-02-24	50.430	50.810	50.220	50.380	49.423	860,100
2021-02-23	49.850	50.700	49.310	50.450	49.492	1,446,500
2021-02-22	47.990	49.490	47.900	49.480	48.478	1,557,700
2021-02-19	47.720	48.280	47.530	48.060	47.087	772,800
2021-02-18	48.280	48.280	47.280	47.360	46.401	905,500
2021-02-17	48.760	48.770	47.840	48.520	47.538	1,052,200
2021-02-16	49.080	49.300	48.590	48.770	47.783	919,700
2021-02-12	48.100	48.630	48.050	48.620	47.636	634,500
2021-02-11	47.990	48.360	47.580	48.220	47.244	471,400
2021-02-10	48.260	48.300	47.650	47.990	47.018	552,100
2021-02-09	48.190	48.510	48.090	48.100	47.126	575,000
2021-02-08	48.590	48.850	47.220	48.420	47.440	739,500
2021-02-05	48.320	48.460	47.780	47.800	46.832	837,000
2021-02-04	47.090	47.900	47.010	47.810	46.842	693,200
2021-02-03	45.980	47.070	45.960	46.900	45.950	657,300
2021-02-02	46.230	46.490	45.620	46.170	45.235	673,200
2021-02-01	45.630	46.160	45.170	45.880	44.951	667,200
2021-01-29	45.750	46.430	45.110	45.290	44.373	1,602,400
2021-01-28	45.930	46.710	45.830	46.040	45.108	657,300
2021-01-27	45.520	46.360	45.210	45.350	44.432	816,100

← NewerPage 24 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.