Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	50.280	50.320	49.890	50.090	48.708	945,800
2019-11-13	50.350	50.560	50.080	50.360	48.971	598,300
2019-11-12	50.500	50.820	50.270	50.650	49.253	633,000
2019-11-11	50.640	50.840	50.300	50.520	49.126	630,700
2019-11-08	50.860	51.030	50.570	51.000	49.593	536,900
2019-11-07	51.140	51.490	50.890	51.030	49.622	1,034,500
2019-11-06	50.470	50.930	50.220	50.870	49.467	991,600
2019-11-05	49.810	50.710	49.810	50.490	49.097	1,195,200
2019-11-04	50.140	50.290	49.660	49.800	48.426	827,400
2019-11-01	49.260	50.040	48.990	49.790	48.417	1,166,600
2019-10-31	48.870	49.020	48.370	49.000	47.648	1,505,500
2019-10-30	49.390	49.390	48.860	49.200	47.843	911,000
2019-10-29	49.160	49.570	48.500	49.390	48.028	1,730,600
2019-10-28	50.370	51.240	49.100	49.420	48.057	1,482,400
2019-10-25	50.730	51.020	50.660	51.000	49.593	986,000
2019-10-24	51.250	51.320	50.800	50.840	49.438	680,300
2019-10-23	50.920	51.230	50.870	51.100	49.690	754,700
2019-10-22	51.200	51.200	50.680	50.890	49.486	626,300
2019-10-21	51.330	51.520	51.200	51.460	50.041	510,700
2019-10-18	50.740	51.400	50.740	50.960	49.554	624,100
2019-10-17	51.280	51.500	50.800	50.850	49.447	773,500
2019-10-16	50.970	51.020	50.650	50.950	49.545	753,400
2019-10-15	50.540	51.240	50.540	51.070	49.661	561,300
2019-10-14	50.150	50.550	50.140	50.410	49.019	603,700
2019-10-11	50.260	50.930	50.240	50.480	49.088	758,400
2019-10-10	49.240	49.930	49.210	49.540	48.173	677,700
2019-10-09	49.080	49.390	48.810	49.100	47.746	586,200
2019-10-08	49.170	49.190	48.690	48.690	47.347	855,400
2019-10-07	49.940	50.170	49.580	49.580	48.212	906,800
2019-10-04	49.190	50.080	49.150	49.990	48.611	1,094,200
2019-10-03	48.810	49.180	48.400	49.170	47.814	782,000
2019-10-02	49.840	49.900	48.670	48.870	47.522	1,220,500
2019-10-01	51.650	51.680	50.120	50.120	48.737	809,400
2019-09-30	51.580	51.770	51.450	51.480	50.060	833,100
2019-09-27	51.310	51.510	51.020	51.510	50.089	820,300
2019-09-26	51.010	51.310	50.910	51.150	49.739	557,100
2019-09-25	51.540	51.810	51.020	51.020	49.613	939,100
2019-09-24	51.700	52.310	51.320	51.650	50.225	1,283,800
2019-09-23	50.610	51.610	50.510	51.580	50.157	925,200
2019-09-20	51.170	51.320	50.700	50.970	49.564	2,581,400
2019-09-19	51.250	51.420	50.950	51.050	49.642	606,700
2019-09-18	51.130	51.360	50.870	51.280	49.865	743,300
2019-09-17	50.940	51.570	50.770	51.370	49.953	991,000
2019-09-16	50.650	51.030	50.370	51.010	49.603	932,500
2019-09-13	50.690	50.970	50.440	50.800	49.399	948,900
2019-09-12	50.080	50.500	49.810	50.390	49.000	924,800
2019-09-11	49.880	50.030	49.300	50.030	48.650	737,200
2019-09-10	49.740	49.960	49.460	49.910	48.533	852,700
2019-09-09	49.570	49.650	49.180	49.610	48.242	778,000
2019-09-06	48.960	49.620	48.920	49.280	47.921	1,170,700
2019-09-05	49.190	49.550	48.890	48.960	47.609	674,300
2019-09-04	48.280	48.740	48.180	48.650	47.308	869,200
2019-09-03	47.680	48.000	47.630	47.980	46.657	927,300
2019-08-30	48.390	48.440	47.820	48.070	46.744	1,076,200
2019-08-29	48.100	48.440	48.030	48.080	46.754	760,300
2019-08-28	47.300	47.930	47.170	47.700	46.384	1,018,200
2019-08-27	48.140	48.320	47.310	47.450	46.141	1,444,900
2019-08-26	47.500	47.970	47.230	47.950	46.566	1,336,800
2019-08-23	48.320	48.950	46.970	47.240	45.877	1,429,600
2019-08-22	49.030	49.260	48.370	48.620	47.217	971,100

← NewerPage 30 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.