Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	52.190	52.190	51.310	51.310	49.829	1,706,600
2019-05-24	52.020	52.290	51.630	52.220	50.651	831,500
2019-05-23	52.050	52.150	51.530	51.870	50.311	1,162,800
2019-05-22	52.330	52.560	52.200	52.420	50.845	1,013,900
2019-05-21	52.210	52.620	52.210	52.500	50.922	1,332,100
2019-05-20	51.700	52.240	51.610	51.940	50.379	1,099,400
2019-05-17	51.560	52.330	51.560	51.780	50.224	1,810,900
2019-05-16	51.450	52.160	51.450	51.920	50.360	1,363,000
2019-05-15	50.670	51.490	50.670	51.220	49.681	1,000,700
2019-05-14	50.250	51.340	50.250	50.970	49.438	1,493,500
2019-05-13	50.590	50.770	49.930	50.170	48.662	1,108,800
2019-05-10	50.270	51.430	50.250	51.370	49.826	1,284,200
2019-05-09	49.930	50.730	49.860	50.530	49.011	1,113,500
2019-05-08	50.110	50.980	50.050	50.410	48.895	1,304,000
2019-05-07	50.510	50.770	50.010	50.160	48.652	1,115,100
2019-05-06	50.230	50.900	50.020	50.790	49.264	1,166,300
2019-05-03	50.290	51.020	50.230	50.840	49.312	1,135,400
2019-05-02	50.340	50.560	49.850	50.240	48.730	992,600
2019-05-01	51.170	51.450	50.280	50.300	48.788	1,105,700
2019-04-30	51.040	51.330	50.450	51.290	49.749	1,976,000
2019-04-29	51.000	51.360	50.150	50.930	49.399	2,117,700
2019-04-26	49.690	50.180	49.630	50.180	48.672	943,400
2019-04-25	49.280	49.860	49.120	49.680	48.187	632,400
2019-04-24	49.400	49.780	49.310	49.490	48.003	586,700
2019-04-23	49.250	49.630	49.170	49.440	47.954	1,009,000
2019-04-22	48.780	49.240	48.600	49.220	47.741	671,000
2019-04-18	49.200	49.540	48.760	48.820	47.353	1,710,500
2019-04-17	49.780	49.850	49.190	49.240	47.760	794,400
2019-04-16	49.310	49.830	49.230	49.660	48.168	783,300
2019-04-15	49.200	49.430	49.130	49.170	47.692	565,800
2019-04-12	49.440	49.840	49.110	49.280	47.799	1,187,800
2019-04-11	48.830	49.230	48.710	49.100	47.624	1,116,800
2019-04-10	48.360	48.760	48.170	48.680	47.217	488,000
2019-04-09	48.470	48.470	48.080	48.340	46.887	547,400
2019-04-08	48.630	48.840	48.460	48.590	47.130	734,500
2019-04-05	48.470	48.800	48.400	48.600	47.139	751,500
2019-04-04	48.240	48.740	48.170	48.490	47.033	601,300
2019-04-03	48.460	48.480	47.950	48.200	46.751	850,500
2019-04-02	48.620	48.730	48.120	48.190	46.742	692,300
2019-04-01	48.200	48.700	48.100	48.680	47.217	988,200
2019-03-29	48.170	48.220	47.860	47.930	46.490	1,116,200
2019-03-28	47.760	48.010	47.410	47.860	46.422	886,500
2019-03-27	47.680	47.990	47.570	47.730	46.296	735,000
2019-03-26	47.270	47.650	47.160	47.570	46.140	686,600
2019-03-25	47.250	47.610	47.020	47.100	45.684	1,042,000
2019-03-22	47.520	47.760	47.220	47.330	45.908	803,400
2019-03-21	47.350	48.150	47.120	47.930	46.490	838,100
2019-03-20	47.940	48.310	47.490	47.510	46.082	1,363,700
2019-03-19	48.760	48.940	47.950	48.040	46.596	1,236,000
2019-03-18	47.930	48.620	47.880	48.410	46.955	1,184,500
2019-03-15	47.770	48.200	47.750	47.780	46.344	2,078,800
2019-03-14	47.720	48.000	47.590	47.890	46.451	917,900
2019-03-13	47.830	48.080	47.680	47.710	46.276	1,301,800
2019-03-12	47.360	47.810	47.340	47.590	46.160	1,216,900
2019-03-11	47.150	47.260	46.970	47.200	45.781	1,026,000
2019-03-08	46.460	46.950	46.390	46.880	45.471	1,041,900
2019-03-07	47.260	47.290	46.660	46.820	45.413	1,230,200
2019-03-06	47.920	48.190	47.420	47.440	46.014	891,500
2019-03-05	48.110	48.110	47.510	47.930	46.490	794,000
2019-03-04	48.070	48.590	47.810	48.110	46.664	1,379,200

← NewerPage 32 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.