Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	54.820	54.950	53.880	53.930	52.508	767,200
2020-02-11	55.880	56.120	54.640	54.720	53.277	917,900
2020-02-10	56.880	56.880	54.600	55.810	54.338	1,263,300
2020-02-07	53.080	53.550	52.830	53.250	51.845	800,000
2020-02-06	53.790	53.980	53.270	53.310	51.904	679,300
2020-02-05	53.520	53.870	53.250	53.580	52.167	1,405,200
2020-02-04	53.000	53.540	52.680	52.730	51.339	773,400
2020-02-03	51.710	52.760	51.640	52.400	51.018	824,100
2020-01-31	51.990	52.260	51.260	51.450	50.093	1,024,300
2020-01-30	51.200	52.470	51.200	52.380	50.998	880,900
2020-01-29	51.610	51.990	51.430	51.670	50.307	679,500
2020-01-28	50.990	51.870	50.990	51.490	50.132	841,500
2020-01-27	50.420	51.150	50.250	50.790	49.450	745,200
2020-01-24	51.470	51.600	51.060	51.350	49.996	650,500
2020-01-23	51.470	51.740	50.800	51.460	50.103	1,009,100
2020-01-22	51.620	51.920	51.540	51.880	50.512	1,085,300
2020-01-21	52.220	52.360	51.470	51.500	50.142	1,155,200
2020-01-17	52.290	52.670	52.210	52.390	51.008	1,064,000
2020-01-16	51.910	52.350	51.820	52.140	50.765	688,100
2020-01-15	51.880	52.160	51.610	51.680	50.317	892,300
2020-01-14	51.990	52.290	51.840	52.030	50.658	889,000
2020-01-13	52.070	52.250	51.820	52.100	50.726	742,900
2020-01-10	52.710	52.930	51.970	52.070	50.697	656,300
2020-01-09	52.200	52.720	52.030	52.710	51.320	699,400
2020-01-08	52.050	52.580	51.800	51.850	50.482	904,800
2020-01-07	51.970	52.300	51.810	51.840	50.473	759,500
2020-01-06	52.380	52.540	52.020	52.080	50.706	786,600
2020-01-03	52.450	52.810	52.280	52.760	51.368	829,300
2020-01-02	52.720	53.000	52.460	52.960	51.563	1,081,400
2019-12-31	52.040	52.510	51.970	52.490	51.105	806,100
2019-12-30	52.150	52.150	51.860	52.010	50.638	749,000
2019-12-27	52.070	52.180	51.860	51.890	50.521	835,800
2019-12-26	51.610	52.010	51.380	51.940	50.570	454,700
2019-12-24	51.370	51.620	51.310	51.450	50.093	400,800
2019-12-23	51.540	51.830	51.280	51.400	50.044	764,800
2019-12-20	51.380	51.920	51.310	51.660	50.297	2,273,600
2019-12-19	51.240	51.340	50.960	51.170	49.820	1,013,300
2019-12-18	51.540	51.540	51.160	51.320	49.966	1,113,800
2019-12-17	51.130	51.740	51.110	51.400	50.044	961,200
2019-12-16	50.990	51.380	50.820	51.070	49.723	928,900
2019-12-13	50.940	51.360	50.600	50.610	49.275	1,186,400
2019-12-12	50.080	51.180	50.030	51.090	49.742	1,020,700
2019-12-11	50.120	50.420	49.890	49.990	48.671	1,013,400
2019-12-10	50.200	50.680	50.020	50.070	48.749	1,063,300
2019-12-09	50.080	50.620	50.050	50.330	49.002	1,030,500
2019-12-06	49.540	50.360	49.420	50.160	48.837	1,178,600
2019-12-05	49.170	49.240	48.880	49.150	47.854	927,900
2019-12-04	48.320	49.160	48.320	48.880	47.591	1,454,900
2019-12-03	49.730	49.740	48.500	48.500	47.221	1,527,400
2019-12-02	50.970	50.970	50.140	50.170	48.847	840,900
2019-11-29	50.910	51.230	50.780	50.900	49.557	437,500
2019-11-27	50.590	51.240	50.590	51.020	49.674	684,800
2019-11-26	50.710	50.980	50.510	50.550	49.217	1,468,400
2019-11-25	50.660	51.010	50.660	50.800	49.399	982,400
2019-11-22	50.620	50.900	50.430	50.650	49.253	741,300
2019-11-21	50.260	50.580	49.950	50.450	49.058	789,500
2019-11-20	49.980	50.550	49.910	50.350	48.961	800,300
2019-11-19	50.350	50.430	50.140	50.180	48.796	652,100
2019-11-18	50.000	50.380	49.860	50.270	48.883	713,900
2019-11-15	50.260	50.420	50.090	50.160	48.776	937,300

← NewerPage 29 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.