Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	48.070	48.590	47.810	48.110	46.664	1,379,200
2019-03-01	47.890	48.210	47.690	47.900	46.460	1,172,200
2019-02-28	47.640	47.780	47.480	47.620	46.189	1,795,500
2019-02-27	47.430	47.760	47.310	47.570	46.140	1,134,500
2019-02-26	47.780	48.100	47.570	47.580	46.150	1,097,100
2019-02-25	47.990	48.440	47.970	47.980	46.477	1,059,800
2019-02-22	47.650	47.830	47.420	47.790	46.293	1,024,500
2019-02-21	47.430	47.950	47.320	47.530	46.041	1,252,900
2019-02-20	47.000	47.620	46.740	47.440	45.954	1,347,100
2019-02-19	46.850	47.270	46.500	47.060	45.586	1,269,300
2019-02-15	46.380	46.740	46.290	46.700	45.237	1,900,800
2019-02-14	46.570	46.590	45.870	45.880	44.443	2,363,500
2019-02-13	46.040	47.220	45.960	46.770	45.305	1,436,300
2019-02-12	44.760	46.300	44.730	45.920	44.481	2,426,800
2019-02-11	46.190	46.190	44.170	44.560	43.164	3,567,000
2019-02-08	47.590	47.840	46.970	47.470	45.983	993,100
2019-02-07	47.740	48.000	47.390	47.840	46.341	806,300
2019-02-06	47.900	48.120	47.800	48.020	46.516	590,600
2019-02-05	48.030	48.080	47.700	48.080	46.574	641,700
2019-02-04	47.940	48.040	47.580	48.010	46.506	581,400
2019-02-01	48.080	48.100	47.700	48.050	46.545	742,400
2019-01-31	47.730	47.990	47.500	47.900	46.399	1,563,500
2019-01-30	47.790	48.250	47.440	48.110	46.603	754,400
2019-01-29	47.590	47.790	47.430	47.730	46.235	717,500
2019-01-28	47.470	47.750	47.200	47.650	46.157	670,400
2019-01-25	47.790	48.110	47.650	47.790	46.293	687,300
2019-01-24	47.220	47.600	47.100	47.420	45.934	514,300
2019-01-23	47.080	47.360	46.710	47.260	45.779	862,900
2019-01-22	47.320	47.580	46.680	46.940	45.469	1,326,500
2019-01-18	46.850	47.560	46.790	47.530	46.041	1,486,400
2019-01-17	46.500	46.900	46.400	46.800	45.334	1,235,600
2019-01-16	46.690	47.050	46.460	46.680	45.218	1,272,700
2019-01-15	46.620	46.890	46.290	46.650	45.189	932,900
2019-01-14	46.300	46.950	46.090	46.650	45.189	1,160,400
2019-01-11	46.180	46.630	46.150	46.580	45.121	888,200
2019-01-10	45.960	46.450	45.830	46.390	44.937	1,520,000
2019-01-09	45.940	46.290	45.770	46.050	44.607	1,040,300
2019-01-08	46.200	46.340	45.340	45.850	44.414	1,105,900
2019-01-07	45.520	46.570	45.410	45.960	44.520	1,226,300
2019-01-04	45.200	45.920	45.120	45.650	44.220	1,099,700
2019-01-03	44.930	45.210	44.440	44.520	43.125	1,094,600
2019-01-02	44.730	45.440	44.680	45.080	43.668	1,125,500
2018-12-31	45.100	45.520	44.930	45.520	44.094	841,400
2018-12-28	45.270	45.600	44.640	44.910	43.503	1,019,900
2018-12-27	43.740	44.980	43.350	44.970	43.561	1,077,500
2018-12-26	42.700	44.470	42.060	44.460	43.067	1,107,100
2018-12-24	43.610	43.870	42.540	42.540	41.207	685,600
2018-12-21	44.560	45.740	43.850	43.870	42.496	2,266,400
2018-12-20	44.530	45.240	44.340	44.650	43.251	1,288,300
2018-12-19	45.000	46.290	44.680	44.880	43.474	1,495,600
2018-12-18	45.240	45.800	44.710	45.060	43.648	1,279,900
2018-12-17	44.980	45.860	44.820	45.010	43.600	1,659,100
2018-12-14	45.040	45.610	44.980	45.070	43.658	1,383,100
2018-12-13	45.240	45.540	45.100	45.510	44.084	1,581,600
2018-12-12	45.480	45.790	45.050	45.090	43.677	710,700
2018-12-11	45.690	46.050	44.720	44.860	43.455	780,400
2018-12-10	45.830	45.830	44.460	45.140	43.726	1,122,500
2018-12-07	46.990	47.580	45.560	45.780	44.346	1,703,800
2018-12-06	46.220	46.920	45.350	46.920	45.450	2,185,200
2018-12-04	48.370	48.480	46.870	46.970	45.499	1,504,900

← NewerPage 33 of 79 · 4,731 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.