Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	30.990	31.340	30.360	31.020	30.238	920,900
2020-05-07	30.030	31.710	29.900	30.340	29.575	1,186,000
2020-05-06	30.930	30.930	29.530	29.680	28.932	1,492,100
2020-05-05	32.030	32.310	30.700	30.790	30.014	1,418,100
2020-05-04	31.110	31.860	30.130	31.760	30.960	2,092,100
2020-05-01	33.790	33.890	31.540	31.620	30.823	1,850,000
2020-04-30	36.010	36.180	34.530	34.660	33.786	1,451,300
2020-04-29	35.170	36.940	35.160	36.700	35.775	2,207,400
2020-04-28	33.660	34.710	33.330	34.110	33.250	1,336,900
2020-04-27	32.160	32.690	31.380	32.560	31.739	2,479,700
2020-04-24	33.560	33.560	32.160	32.400	31.583	2,221,000
2020-04-23	33.990	34.300	32.870	32.920	32.090	1,440,000
2020-04-22	34.540	34.670	33.700	33.770	32.919	778,300
2020-04-21	33.780	34.490	33.560	33.710	32.860	867,000
2020-04-20	35.390	35.950	34.450	34.970	34.089	1,118,600
2020-04-17	35.240	36.380	34.860	36.140	35.229	1,686,700
2020-04-16	34.510	34.590	32.990	34.000	33.143	1,792,000
2020-04-15	36.070	36.290	34.410	34.560	33.689	1,296,600
2020-04-14	38.290	38.520	36.820	37.420	36.477	1,110,900
2020-04-13	39.410	39.410	36.980	37.420	36.477	842,400
2020-04-09	38.430	40.470	38.430	39.420	38.427	1,474,500
2020-04-08	36.640	38.230	35.980	37.970	37.013	1,046,500
2020-04-07	37.630	38.050	36.180	36.270	35.356	1,372,300
2020-04-06	34.520	36.000	34.240	35.700	34.800	1,301,500
2020-04-03	32.630	33.720	32.380	32.700	31.876	1,425,100
2020-04-02	32.400	34.610	32.150	33.180	32.344	1,380,000
2020-04-01	32.830	33.200	31.870	32.630	31.808	1,277,700
2020-03-31	34.840	35.360	34.370	34.830	33.952	1,932,400
2020-03-30	33.720	35.570	32.900	35.430	34.537	1,361,700
2020-03-27	33.850	34.970	33.030	33.700	32.851	1,097,900
2020-03-26	33.630	35.700	32.720	35.410	34.518	1,160,100
2020-03-25	33.780	35.170	32.240	33.290	32.451	2,509,900
2020-03-24	31.660	33.990	30.510	33.740	32.890	1,846,200
2020-03-23	31.240	32.000	28.520	29.740	28.990	1,796,900
2020-03-20	37.540	37.970	30.870	31.260	30.472	3,513,800
2020-03-19	34.000	38.230	32.000	37.310	36.370	2,331,800
2020-03-18	33.320	34.900	31.660	34.590	33.718	2,518,400
2020-03-17	34.360	37.700	32.250	36.720	35.795	2,852,000
2020-03-16	32.590	37.960	32.220	33.420	32.578	2,949,100
2020-03-13	35.410	37.040	34.170	37.010	36.077	2,900,100
2020-03-12	36.520	37.310	33.180	33.190	32.354	2,844,000
2020-03-11	41.740	41.950	39.490	39.730	38.729	2,214,800
2020-03-10	40.870	43.240	40.260	43.180	42.092	1,895,600
2020-03-09	41.250	41.940	38.630	39.390	38.397	1,965,200
2020-03-06	43.730	44.660	43.210	44.180	43.067	1,821,300
2020-03-05	46.790	47.150	45.180	45.530	44.383	1,604,800
2020-03-04	47.900	48.580	46.820	48.500	47.278	1,052,100
2020-03-03	48.260	49.050	46.860	47.080	45.893	1,682,300
2020-03-02	45.670	48.710	45.550	48.690	47.463	1,988,900
2020-02-28	44.880	45.650	43.970	45.630	44.480	3,377,400
2020-02-27	48.120	48.330	46.210	46.210	45.045	1,911,700
2020-02-26	50.750	51.020	48.880	48.950	47.716	1,616,300
2020-02-25	52.330	52.330	50.280	50.360	49.091	1,200,400
2020-02-24	52.310	52.840	52.220	52.330	50.950	1,106,700
2020-02-21	53.650	53.860	53.140	53.630	52.215	1,096,200
2020-02-20	53.530	54.120	53.530	53.890	52.469	751,000
2020-02-19	53.840	54.100	53.700	53.710	52.293	704,200
2020-02-18	53.960	54.060	53.340	53.700	52.284	681,800
2020-02-14	54.010	54.230	53.660	54.190	52.761	930,300
2020-02-13	53.780	54.130	53.590	54.060	52.634	838,100

← NewerPage 28 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.