Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	35.500	35.780	35.100	35.380	34.554	904,700
2020-08-03	33.980	36.050	33.700	35.600	34.769	1,471,700
2020-07-31	36.510	36.580	35.750	36.410	35.560	655,700
2020-07-30	36.350	36.900	35.800	36.530	35.677	636,600
2020-07-29	36.400	37.460	36.400	37.370	36.498	683,100
2020-07-28	36.130	36.630	36.040	36.380	35.531	721,500
2020-07-27	36.670	36.670	35.940	36.280	35.433	493,200
2020-07-24	37.290	37.540	36.770	36.870	36.009	751,300
2020-07-23	36.630	37.270	36.570	37.060	36.195	544,300
2020-07-22	35.970	36.730	35.830	36.670	35.814	603,400
2020-07-21	35.700	36.830	35.540	36.450	35.599	863,300
2020-07-20	35.910	36.010	35.240	35.440	34.613	729,600
2020-07-17	36.300	36.420	35.950	36.170	35.326	737,900
2020-07-16	35.830	36.770	35.570	36.240	35.394	465,600
2020-07-15	36.360	36.700	35.660	36.050	35.209	754,500
2020-07-14	34.980	35.650	34.540	35.520	34.691	800,900
2020-07-13	34.710	35.230	34.450	34.670	33.861	920,500
2020-07-10	32.920	34.530	32.730	34.500	33.695	1,003,900
2020-07-09	33.660	33.970	32.350	32.820	32.054	1,066,900
2020-07-08	33.380	34.250	33.380	33.920	33.128	880,700
2020-07-07	34.170	34.300	33.560	33.670	32.884	727,300
2020-07-06	34.530	35.170	34.370	34.520	33.714	852,100
2020-07-02	34.440	34.970	33.560	33.690	32.904	992,000
2020-07-01	34.180	34.560	33.460	33.540	32.757	984,500
2020-06-30	33.540	34.550	33.340	34.290	33.490	1,014,200
2020-06-29	33.200	33.820	32.840	33.690	32.904	871,600
2020-06-26	33.320	33.490	32.290	32.810	32.044	2,485,900
2020-06-25	32.880	33.900	32.710	33.840	33.050	1,062,500
2020-06-24	33.780	33.780	32.420	33.170	32.396	1,110,900
2020-06-23	34.650	35.000	34.300	34.340	33.538	1,273,800
2020-06-22	34.360	34.360	33.550	34.060	33.265	1,525,000
2020-06-19	34.630	34.850	33.890	34.730	33.919	4,982,900
2020-06-18	32.930	34.030	32.510	33.880	33.089	1,521,700
2020-06-17	34.030	34.030	33.140	33.400	32.620	1,505,900
2020-06-16	35.400	35.400	33.330	33.920	33.128	1,275,900
2020-06-15	31.340	33.820	31.180	33.580	32.796	1,399,300
2020-06-12	33.750	33.770	31.710	33.020	32.249	1,933,900
2020-06-11	34.220	34.560	32.150	32.190	31.439	2,472,400
2020-06-10	37.880	37.880	36.010	36.170	35.326	1,699,100
2020-06-09	38.690	38.910	37.850	38.260	37.367	1,150,300
2020-06-08	39.790	40.070	39.100	39.950	39.018	1,403,000
2020-06-05	38.730	39.820	38.180	39.080	38.168	1,478,700
2020-06-04	35.310	36.520	34.550	36.500	35.648	1,176,200
2020-06-03	35.360	35.900	35.280	35.480	34.652	1,131,000
2020-06-02	34.230	35.090	34.020	34.640	33.831	1,668,300
2020-06-01	33.160	33.890	32.750	33.770	32.982	1,000,600
2020-05-29	33.270	33.640	32.660	33.240	32.464	2,610,600
2020-05-28	34.690	34.800	33.600	33.780	32.992	1,021,300
2020-05-27	34.380	34.750	33.810	34.240	33.441	1,070,200
2020-05-26	33.280	33.650	32.910	33.040	32.269	1,011,400
2020-05-22	32.240	32.280	31.310	31.910	31.106	846,300
2020-05-21	32.070	32.460	31.830	32.090	31.281	1,144,400
2020-05-20	31.540	32.440	31.540	32.190	31.379	1,045,100
2020-05-19	31.530	31.730	31.050	31.060	30.277	1,197,200
2020-05-18	31.450	32.090	31.260	31.650	30.852	1,705,600
2020-05-15	28.710	29.890	28.160	29.810	29.059	4,071,300
2020-05-14	28.250	29.440	27.330	29.090	28.357	1,463,500
2020-05-13	29.160	29.420	28.240	28.800	28.074	2,390,200
2020-05-12	30.100	30.130	29.330	29.600	28.854	1,556,700
2020-05-11	30.550	30.550	29.500	30.010	29.254	1,447,700

← NewerPage 27 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.