Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	49.000	49.100	48.500	48.840	47.430	1,286,900
2019-08-20	49.080	49.170	48.650	48.680	47.275	1,273,000
2019-08-19	49.450	49.600	49.170	49.190	47.770	1,000,000
2019-08-16	48.690	49.130	48.550	48.850	47.440	1,180,200
2019-08-15	48.270	48.660	47.980	48.430	47.032	945,300
2019-08-14	49.770	49.920	48.130	48.140	46.751	1,190,300
2019-08-13	49.910	50.770	49.760	50.430	48.975	848,800
2019-08-12	50.560	50.560	49.870	50.110	48.664	1,007,700
2019-08-09	51.450	51.670	50.930	50.970	49.499	844,000
2019-08-08	50.950	51.910	50.700	51.660	50.169	1,113,100
2019-08-07	50.940	50.940	49.970	50.600	49.140	1,194,900
2019-08-06	50.830	51.570	50.630	51.550	50.062	1,409,600
2019-08-05	52.660	52.660	50.560	50.720	49.256	1,210,200
2019-08-02	52.920	52.920	52.160	52.510	50.994	847,700
2019-08-01	53.420	53.840	52.680	52.870	51.344	841,600
2019-07-31	53.650	54.280	53.420	53.540	51.995	1,225,700
2019-07-30	53.740	54.090	53.520	53.670	52.121	993,800
2019-07-29	54.860	54.860	53.690	53.910	52.354	1,016,500
2019-07-26	54.780	54.950	54.520	54.840	53.257	927,200
2019-07-25	54.740	54.920	54.530	54.770	53.189	483,600
2019-07-24	53.890	54.790	53.890	54.740	53.160	678,900
2019-07-23	54.010	54.150	53.830	54.020	52.461	791,200
2019-07-22	53.800	54.190	53.710	53.950	52.393	585,700
2019-07-19	54.500	54.600	53.810	53.840	52.286	799,500
2019-07-18	54.060	54.440	53.940	54.350	52.781	1,012,800
2019-07-17	54.740	54.770	54.100	54.140	52.577	702,000
2019-07-16	55.260	55.280	54.720	54.800	53.218	1,064,600
2019-07-15	55.520	55.520	55.100	55.180	53.587	643,400
2019-07-12	55.320	55.430	55.140	55.380	53.782	934,700
2019-07-11	55.660	55.670	54.930	55.300	53.704	694,400
2019-07-10	55.650	55.840	55.360	55.550	53.947	958,700
2019-07-09	55.540	55.570	55.280	55.490	53.888	963,100
2019-07-08	55.620	56.030	55.450	55.660	54.054	1,009,700
2019-07-05	56.150	56.150	55.530	55.690	54.083	820,800
2019-07-03	55.460	56.200	55.180	56.160	54.539	578,000
2019-07-02	55.650	55.720	55.000	55.240	53.646	1,333,600
2019-07-01	54.850	55.620	54.820	55.600	53.995	1,257,500
2019-06-28	54.110	54.740	54.040	54.670	53.092	2,114,700
2019-06-27	53.600	53.870	53.380	53.770	52.218	958,500
2019-06-26	54.590	54.590	53.430	53.430	51.888	1,304,800
2019-06-25	54.220	54.730	54.080	54.550	52.976	1,002,900
2019-06-24	54.150	54.600	53.950	54.150	52.587	1,002,500
2019-06-21	54.010	54.300	53.700	54.070	52.509	2,464,500
2019-06-20	53.940	54.060	53.420	54.060	52.500	1,265,600
2019-06-19	53.560	53.790	53.420	53.620	52.072	841,200
2019-06-18	52.920	53.520	52.900	53.390	51.849	776,600
2019-06-17	53.700	53.700	52.870	52.940	51.412	856,700
2019-06-14	53.370	53.730	53.110	53.540	51.995	684,100
2019-06-13	53.450	53.520	53.090	53.370	51.830	683,300
2019-06-12	53.560	53.710	53.240	53.300	51.762	626,400
2019-06-11	54.150	54.300	53.490	53.590	52.043	812,300
2019-06-10	54.050	54.120	53.800	54.030	52.471	1,053,200
2019-06-07	53.800	54.140	53.700	53.840	52.286	904,200
2019-06-06	53.500	53.770	53.310	53.700	52.150	1,143,000
2019-06-05	53.000	53.480	52.770	53.440	51.898	1,170,100
2019-06-04	52.590	52.980	52.290	52.940	51.412	1,544,000
2019-06-03	51.400	52.340	51.130	52.270	50.761	1,221,400
2019-05-31	50.950	51.380	50.740	51.360	49.878	1,437,500
2019-05-30	51.350	51.620	51.020	51.330	49.849	833,000
2019-05-29	51.210	51.280	50.680	51.250	49.771	1,344,000

← NewerPage 31 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.