Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	49.840	49.950	49.390	49.660	48.041	944,700
2018-09-06	50.380	50.480	49.850	49.890	48.264	1,177,000
2018-09-05	50.230	50.530	50.120	50.270	48.631	1,183,300
2018-09-04	50.340	50.340	50.000	50.270	48.631	1,131,200
2018-08-31	50.150	50.380	49.970	50.310	48.670	1,429,900
2018-08-30	50.380	50.380	49.860	50.210	48.573	1,029,900
2018-08-29	50.300	50.600	49.960	50.460	48.815	1,077,800
2018-08-28	50.270	50.420	50.040	50.270	48.631	876,900
2018-08-27	49.930	50.300	49.930	50.210	48.512	752,100
2018-08-24	49.530	49.880	49.530	49.830	48.145	681,800
2018-08-23	49.760	49.760	49.340	49.420	47.749	684,800
2018-08-22	50.020	50.110	49.730	49.750	48.068	861,400
2018-08-21	50.040	50.520	49.930	50.110	48.416	1,301,500
2018-08-20	50.240	50.490	49.990	50.050	48.358	812,000
2018-08-17	50.050	50.230	49.990	50.160	48.464	937,100
2018-08-16	49.750	50.440	49.750	50.150	48.454	852,600
2018-08-15	49.660	49.840	49.460	49.710	48.029	984,100
2018-08-14	49.740	50.030	49.730	49.950	48.261	564,400
2018-08-13	50.110	50.240	49.670	49.720	48.039	792,200
2018-08-10	49.950	50.230	49.690	50.110	48.416	839,700
2018-08-09	50.690	50.780	50.300	50.330	48.628	652,500
2018-08-08	50.840	50.930	50.540	50.730	49.015	738,000
2018-08-07	51.030	51.230	50.770	50.840	49.121	785,300
2018-08-06	51.150	51.220	50.880	50.950	49.227	770,700
2018-08-03	50.810	51.140	50.490	51.140	49.411	983,500
2018-08-02	51.180	51.410	50.880	50.970	49.247	1,644,100
2018-08-01	50.910	51.810	50.860	51.590	49.846	1,768,900
2018-07-31	50.170	50.830	49.950	50.780	49.063	1,692,900
2018-07-30	49.640	50.350	49.610	49.820	48.136	2,331,700
2018-07-27	50.110	50.360	49.720	49.770	48.087	1,110,700
2018-07-26	50.100	50.250	49.870	50.130	48.435	1,388,600
2018-07-25	50.030	50.120	49.610	49.880	48.193	1,167,500
2018-07-24	49.900	50.190	49.860	50.040	48.348	1,300,000
2018-07-23	49.620	49.990	49.500	49.890	48.203	946,400
2018-07-20	49.390	49.660	49.110	49.620	47.942	909,400
2018-07-19	49.930	50.070	49.280	49.390	47.720	844,500
2018-07-18	49.640	50.220	49.630	50.180	48.483	847,600
2018-07-17	49.880	49.880	49.610	49.710	48.029	662,800
2018-07-16	49.490	49.900	49.480	49.810	48.126	637,200
2018-07-13	49.200	49.600	49.050	49.490	47.817	679,800
2018-07-12	49.830	50.010	49.200	49.360	47.691	1,092,300
2018-07-11	49.720	49.870	49.430	49.530	47.855	692,400
2018-07-10	50.120	50.240	49.590	49.910	48.222	1,282,700
2018-07-09	49.150	50.120	49.150	50.060	48.367	1,056,500
2018-07-06	48.420	49.150	48.210	48.900	47.247	1,034,200
2018-07-05	48.520	48.740	48.260	48.360	46.725	1,583,800
2018-07-03	48.430	48.660	48.270	48.300	46.667	664,000
2018-07-02	48.090	48.340	48.000	48.290	46.657	1,014,900
2018-06-29	48.550	49.050	48.270	48.280	46.648	1,331,600
2018-06-28	48.000	48.420	47.590	48.290	46.657	1,471,500
2018-06-27	48.550	48.920	48.070	48.070	46.445	1,029,700
2018-06-26	48.850	48.900	48.570	48.640	46.995	907,400
2018-06-25	48.780	49.020	48.500	48.860	47.208	985,000
2018-06-22	48.890	49.160	48.760	48.770	47.121	1,269,300
2018-06-21	48.980	49.030	48.480	48.570	46.928	1,042,100
2018-06-20	49.880	49.950	49.170	49.190	47.527	922,500
2018-06-19	49.510	49.810	49.430	49.730	48.049	1,750,800
2018-06-18	49.440	49.950	49.360	49.930	48.242	1,763,800
2018-06-15	49.480	49.920	49.050	49.890	48.203	3,376,100
2018-06-14	49.940	50.030	49.400	49.610	47.933	1,845,600

← NewerPage 35 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.