Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	48.590	48.740	47.860	48.500	46.981	983,600
2018-11-30	47.990	48.190	47.670	48.060	46.554	1,512,800
2018-11-29	48.360	48.640	47.850	47.980	46.477	1,063,700
2018-11-28	47.590	48.730	47.500	48.730	47.203	1,383,700
2018-11-27	47.800	48.080	47.040	47.550	46.060	991,900
2018-11-26	47.390	48.170	47.340	48.060	46.493	1,149,200
2018-11-23	46.940	47.430	46.730	46.970	45.439	435,300
2018-11-21	47.510	48.180	47.250	47.300	45.758	947,900
2018-11-20	48.150	48.340	47.260	47.430	45.884	1,266,700
2018-11-19	48.520	48.920	48.200	48.450	46.871	1,076,700
2018-11-16	47.920	48.630	47.760	48.500	46.919	1,032,900
2018-11-15	47.110	48.240	46.810	48.150	46.580	951,800
2018-11-14	48.890	48.920	47.210	47.490	45.942	1,501,400
2018-11-13	48.860	49.430	48.480	48.650	47.064	787,400
2018-11-12	49.570	49.670	48.670	48.770	47.180	1,094,100
2018-11-09	49.260	49.780	49.140	49.590	47.973	907,000
2018-11-08	49.490	50.010	49.150	49.440	47.828	1,469,600
2018-11-07	49.610	49.950	49.010	49.740	48.119	1,238,100
2018-11-06	48.720	49.660	48.720	49.510	47.896	1,587,100
2018-11-05	46.250	48.890	46.110	48.800	47.209	1,947,700
2018-11-02	47.510	47.720	46.030	46.290	44.781	1,699,500
2018-11-01	46.830	47.200	46.690	47.160	45.623	1,488,100
2018-10-31	46.580	47.190	46.430	46.560	45.042	1,493,000
2018-10-30	45.540	46.180	45.170	46.120	44.617	1,382,500
2018-10-29	45.610	46.130	44.890	45.300	43.823	1,721,300
2018-10-26	45.370	45.810	44.850	45.200	43.727	1,815,500
2018-10-25	45.100	46.090	45.030	45.750	44.259	1,609,900
2018-10-24	46.110	46.170	44.780	44.830	43.369	1,493,400
2018-10-23	45.880	46.380	45.630	46.180	44.675	1,415,600
2018-10-22	47.000	47.310	46.470	46.570	45.052	1,180,400
2018-10-19	46.610	47.370	46.410	47.000	45.468	1,164,400
2018-10-18	47.200	47.670	46.630	46.750	45.226	991,300
2018-10-17	46.930	47.770	46.710	47.320	45.777	1,340,100
2018-10-16	47.090	47.150	46.610	47.060	45.526	886,900
2018-10-15	46.740	47.340	46.670	46.840	45.313	1,611,900
2018-10-12	47.690	47.800	46.010	46.800	45.274	2,133,300
2018-10-11	49.070	49.070	47.200	47.240	45.700	2,617,600
2018-10-10	50.570	50.730	49.200	49.210	47.606	1,394,400
2018-10-09	50.840	51.070	50.300	50.720	49.067	1,347,400
2018-10-08	49.890	50.940	49.780	50.880	49.221	1,268,200
2018-10-05	50.310	50.600	49.880	49.930	48.302	1,017,300
2018-10-04	50.120	50.390	50.050	50.350	48.709	1,773,700
2018-10-03	50.330	50.540	49.950	50.150	48.515	1,613,900
2018-10-02	50.220	50.360	49.990	50.100	48.467	1,477,700
2018-10-01	50.380	50.690	50.030	50.250	48.612	1,154,200
2018-09-28	49.750	50.320	49.630	50.230	48.593	1,403,000
2018-09-27	49.970	50.210	49.710	49.940	48.312	1,181,900
2018-09-26	50.850	50.850	49.940	49.970	48.341	1,001,600
2018-09-25	51.310	51.310	50.730	50.740	49.086	1,374,000
2018-09-24	51.770	51.880	50.960	51.030	49.367	1,424,500
2018-09-21	52.330	52.330	51.720	51.760	50.073	5,514,600
2018-09-20	52.050	52.350	51.980	52.160	50.460	1,521,600
2018-09-19	51.140	52.000	51.130	51.800	50.111	1,349,400
2018-09-18	50.880	51.100	50.490	51.040	49.376	1,153,900
2018-09-17	51.120	51.170	50.720	50.760	49.105	1,095,900
2018-09-14	50.380	50.980	50.380	50.980	49.318	1,382,600
2018-09-13	50.060	50.450	49.910	50.370	48.728	1,332,200
2018-09-12	50.000	50.090	49.830	49.870	48.244	827,500
2018-09-11	49.960	50.210	49.750	50.110	48.477	891,500
2018-09-10	49.860	49.980	49.590	49.960	48.331	1,141,300

← NewerPage 34 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.