Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	46.890	47.240	46.120	46.220	45.284	513,500
2021-01-25	45.900	46.740	45.660	46.730	45.784	740,300
2021-01-22	45.950	46.600	45.790	46.490	45.549	645,300
2021-01-21	47.200	47.480	46.510	46.530	45.588	533,700
2021-01-20	47.540	47.780	46.980	47.350	46.391	535,600
2021-01-19	47.490	47.910	47.170	47.560	46.597	445,500
2021-01-15	46.840	47.560	46.320	47.190	46.235	557,900
2021-01-14	47.490	47.640	47.090	47.400	46.440	486,700
2021-01-13	46.760	47.440	46.380	47.140	46.186	602,400
2021-01-12	46.760	47.060	46.360	46.920	45.970	606,500
2021-01-11	46.020	46.720	45.750	46.550	45.607	885,200
2021-01-08	46.930	46.930	45.940	46.580	45.637	616,400
2021-01-07	47.170	47.170	46.300	46.750	45.803	1,005,400
2021-01-06	45.640	47.110	45.600	46.870	45.921	1,076,800
2021-01-05	44.550	45.290	44.500	44.720	43.815	928,000
2021-01-04	45.040	45.370	44.160	44.400	43.501	982,800
2020-12-31	44.290	45.120	44.270	45.020	44.108	590,500
2020-12-30	44.050	44.740	43.930	44.420	43.521	742,500
2020-12-29	44.630	44.940	43.980	44.060	43.168	586,700
2020-12-28	44.300	44.930	44.200	44.420	43.521	523,600
2020-12-24	44.110	44.240	43.740	44.000	43.109	300,100
2020-12-23	43.490	44.390	43.490	44.100	43.207	1,043,900
2020-12-22	43.590	43.980	43.030	43.050	42.178	920,100
2020-12-21	43.670	44.020	42.910	43.770	42.884	1,206,700
2020-12-18	44.390	44.630	43.400	43.800	42.913	3,606,900
2020-12-17	44.550	44.740	44.000	44.410	43.511	1,253,100
2020-12-16	44.410	44.610	44.080	44.360	43.462	1,060,800
2020-12-15	43.250	44.530	43.240	44.330	43.432	1,246,200
2020-12-14	44.350	44.360	42.860	42.870	42.002	1,251,500
2020-12-11	42.990	43.910	42.980	43.660	42.776	870,100
2020-12-10	42.800	43.770	42.570	43.660	42.776	965,900
2020-12-09	43.420	43.590	42.980	43.160	42.286	868,700
2020-12-08	42.210	43.500	42.170	43.370	42.492	1,077,000
2020-12-07	42.990	43.310	42.660	42.760	41.894	876,100
2020-12-04	42.790	43.610	42.680	43.350	42.472	1,025,400
2020-12-03	42.510	43.190	42.350	42.620	41.757	793,500
2020-12-02	42.310	42.700	41.920	42.570	41.708	869,200
2020-12-01	42.960	43.410	42.500	42.560	41.698	1,107,600
2020-11-30	43.110	43.590	41.740	41.910	41.061	3,556,000
2020-11-27	44.270	44.370	43.320	43.410	42.531	493,600
2020-11-25	44.550	44.600	43.540	44.370	43.472	705,300
2020-11-24	44.450	45.000	44.210	44.890	43.981	1,244,100
2020-11-23	43.030	43.600	42.860	43.530	42.587	955,400
2020-11-20	42.690	43.290	42.280	42.410	41.491	808,300
2020-11-19	42.660	42.940	41.870	42.820	41.892	846,600
2020-11-18	43.780	44.120	43.070	43.070	42.137	574,400
2020-11-17	43.010	43.810	42.580	43.670	42.724	654,600
2020-11-16	43.820	43.820	42.690	43.630	42.685	590,700
2020-11-13	41.640	42.470	41.270	42.300	41.384	611,500
2020-11-12	41.040	41.600	40.580	41.050	40.161	829,400
2020-11-11	42.580	42.590	41.050	41.350	40.454	915,600
2020-11-10	42.970	43.430	42.210	42.360	41.442	1,086,300
2020-11-09	41.380	43.460	41.040	42.550	41.628	1,272,300
2020-11-06	38.030	38.590	37.640	37.690	36.873	764,000
2020-11-05	36.600	38.200	36.600	37.890	37.069	895,000
2020-11-04	36.810	37.800	36.250	36.410	35.621	1,022,500
2020-11-03	38.030	38.260	37.560	37.890	37.069	813,300
2020-11-02	36.140	37.570	35.390	37.330	36.521	1,242,200
2020-10-30	34.170	34.880	34.070	34.680	33.929	907,900
2020-10-29	33.050	34.550	32.750	34.220	33.479	863,400

← NewerPage 25 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.