Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	33.190	33.900	33.120	33.260	32.539	972,300
2020-10-27	34.960	35.180	34.150	34.150	33.410	758,500
2020-10-26	35.720	35.740	34.890	35.130	34.369	706,800
2020-10-23	36.260	36.560	35.970	36.230	35.445	545,500
2020-10-22	35.460	36.140	35.330	35.930	35.152	739,000
2020-10-21	35.240	35.870	35.120	35.600	34.829	775,300
2020-10-20	35.320	35.940	35.170	35.240	34.477	688,200
2020-10-19	35.680	35.980	34.890	34.940	34.183	409,800
2020-10-16	35.620	36.210	35.290	35.740	34.966	357,100
2020-10-15	34.800	35.680	34.720	35.640	34.868	399,800
2020-10-14	35.770	36.280	35.320	35.350	34.584	763,200
2020-10-13	36.910	37.260	35.770	35.880	35.103	621,200
2020-10-12	36.860	37.490	36.770	37.360	36.551	599,100
2020-10-09	37.310	37.440	36.670	36.980	36.179	527,300
2020-10-08	36.480	37.060	36.320	36.990	36.189	465,800
2020-10-07	35.780	36.260	35.730	36.100	35.318	588,100
2020-10-06	36.550	36.590	35.480	35.500	34.731	706,100
2020-10-05	36.090	36.450	35.540	36.150	35.367	447,200
2020-10-02	34.270	35.800	34.000	35.500	34.731	561,100
2020-10-01	34.910	35.120	34.370	34.860	34.105	808,100
2020-09-30	34.490	35.060	34.330	34.750	33.997	1,007,200
2020-09-29	34.460	34.700	33.830	34.200	33.459	703,800
2020-09-28	34.460	35.190	34.120	34.730	33.978	702,500
2020-09-25	33.060	33.790	32.900	33.680	32.950	752,000
2020-09-24	33.530	34.180	32.830	33.540	32.813	861,800
2020-09-23	34.770	35.150	33.510	33.540	32.813	801,400
2020-09-22	34.620	35.310	34.380	34.720	33.968	967,200
2020-09-21	35.730	35.910	34.130	34.820	34.066	1,478,500
2020-09-18	36.830	37.280	36.620	36.690	35.895	2,222,800
2020-09-17	36.610	37.250	36.400	36.990	36.189	923,800
2020-09-16	35.650	37.500	35.440	37.070	36.267	2,435,600
2020-09-15	36.170	36.570	35.350	35.390	34.623	1,241,000
2020-09-14	35.560	36.470	35.330	36.100	35.318	1,022,600
2020-09-11	34.970	35.600	34.670	35.270	34.506	1,009,200
2020-09-10	36.130	36.440	35.130	35.160	34.398	959,100
2020-09-09	36.030	36.350	35.610	35.810	35.034	1,042,500
2020-09-08	36.440	36.530	35.250	35.630	34.858	1,103,100
2020-09-04	37.250	37.570	36.570	36.870	36.071	846,900
2020-09-03	37.030	37.900	36.340	36.620	35.827	1,050,700
2020-09-02	36.010	36.780	35.860	36.600	35.807	1,304,400
2020-09-01	35.580	36.640	35.310	36.170	35.386	989,200
2020-08-31	36.710	36.780	35.840	35.860	35.083	1,274,000
2020-08-28	37.000	37.000	36.080	36.920	36.120	594,800
2020-08-27	36.090	37.050	35.930	36.780	35.983	612,600
2020-08-26	36.320	36.460	35.630	35.900	35.122	974,400
2020-08-25	37.070	37.140	36.190	36.480	35.690	776,200
2020-08-24	35.450	36.610	35.450	36.610	35.817	1,080,900
2020-08-21	35.640	35.970	35.160	35.320	34.555	860,500
2020-08-20	35.750	36.250	35.600	35.610	34.838	657,300
2020-08-19	36.570	36.940	36.020	36.210	35.425	852,100
2020-08-18	36.860	37.490	36.230	36.370	35.582	1,233,300
2020-08-17	37.610	37.730	36.750	36.800	35.941	567,200
2020-08-14	37.490	38.060	37.320	37.610	36.732	577,900
2020-08-13	37.580	38.330	37.290	37.860	36.976	541,100
2020-08-12	39.400	39.440	38.010	38.140	37.250	781,700
2020-08-11	39.580	40.180	38.580	38.610	37.709	1,215,600
2020-08-10	37.960	38.800	37.860	38.600	37.699	804,400
2020-08-07	36.380	37.790	36.380	37.760	36.879	605,000
2020-08-06	36.250	37.180	36.250	36.510	35.658	767,900
2020-08-05	36.030	36.880	35.810	36.480	35.629	897,300

← NewerPage 26 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.