Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	49.860	50.320	49.790	49.820	48.136	2,161,700
2018-06-12	50.030	50.120	49.610	49.780	48.097	1,168,800
2018-06-11	50.560	50.630	50.020	50.030	48.338	890,300
2018-06-08	50.070	50.440	50.010	50.420	48.715	1,003,300
2018-06-07	49.800	50.200	49.770	50.130	48.435	1,172,300
2018-06-06	49.760	49.920	49.560	49.720	48.039	1,112,400
2018-06-05	49.620	49.700	49.170	49.620	47.942	1,585,300
2018-06-04	49.790	49.840	49.420	49.640	47.962	1,682,800
2018-06-01	49.390	49.420	48.910	49.180	47.517	1,369,400
2018-05-31	48.630	48.990	48.210	48.870	47.218	3,070,500
2018-05-30	48.400	48.880	48.130	48.780	47.131	1,448,800
2018-05-29	49.130	49.130	47.790	47.990	46.367	1,437,400
2018-05-25	49.930	50.030	49.500	49.730	47.985	916,300
2018-05-24	50.600	50.610	50.000	50.140	48.381	831,100
2018-05-23	51.110	51.160	50.460	50.700	48.921	877,200
2018-05-22	51.440	51.670	51.210	51.290	49.491	868,600
2018-05-21	51.510	51.660	51.290	51.420	49.616	837,800
2018-05-18	51.430	51.430	51.110	51.310	49.510	1,543,300
2018-05-17	51.280	51.610	51.170	51.450	49.645	722,200
2018-05-16	51.300	51.480	51.020	51.300	49.500	726,600
2018-05-15	51.150	51.470	51.130	51.340	49.539	1,288,800
2018-05-14	51.820	51.840	51.180	51.260	49.462	1,269,100
2018-05-11	51.910	52.160	51.660	51.690	49.877	973,700
2018-05-10	51.720	51.920	51.420	51.860	50.041	1,056,700
2018-05-09	51.520	51.690	51.200	51.610	49.800	828,700
2018-05-08	51.270	51.500	50.870	51.230	49.433	1,247,400
2018-05-07	51.010	51.380	50.870	51.200	49.404	772,500
2018-05-04	50.220	51.200	50.080	50.970	49.182	1,169,200
2018-05-03	50.770	50.820	49.790	50.440	48.671	1,475,200
2018-05-02	52.250	52.280	51.020	51.090	49.298	1,382,800
2018-05-01	52.280	52.520	51.930	52.440	50.600	958,100
2018-04-30	51.840	53.040	51.840	52.460	50.620	1,787,600
2018-04-27	51.590	51.850	51.470	51.750	49.935	1,390,700
2018-04-26	51.540	51.960	51.360	51.700	49.886	1,112,900
2018-04-25	51.280	51.760	50.960	51.540	49.732	1,058,900
2018-04-24	51.470	51.990	51.080	51.280	49.481	1,761,500
2018-04-23	51.730	51.850	51.440	51.620	49.809	1,189,400
2018-04-20	51.680	51.920	51.490	51.570	49.761	1,536,900
2018-04-19	51.040	51.680	51.040	51.520	49.713	1,119,900
2018-04-18	51.160	51.530	50.950	51.020	49.230	1,153,400
2018-04-17	51.250	51.300	50.810	51.000	49.211	1,135,600
2018-04-16	50.870	51.230	50.790	51.020	49.230	1,140,700
2018-04-13	50.920	50.930	50.330	50.430	48.661	1,168,700
2018-04-12	50.350	50.830	50.350	50.540	48.767	1,150,700
2018-04-11	49.870	50.310	49.830	50.080	48.323	1,111,500
2018-04-10	50.280	50.740	50.190	50.430	48.661	1,627,200
2018-04-09	49.620	50.430	49.430	49.630	47.889	1,552,000
2018-04-06	50.170	50.580	49.100	49.380	47.648	1,834,400
2018-04-05	50.200	50.790	50.100	50.510	48.738	1,158,500
2018-04-04	48.750	50.030	48.750	49.930	48.178	1,428,900
2018-04-03	48.820	49.570	48.780	49.470	47.735	1,503,900
2018-04-02	49.680	50.020	47.940	48.650	46.943	1,772,000
2018-03-29	49.680	50.140	49.630	49.730	47.985	1,470,100
2018-03-28	49.090	49.680	49.000	49.440	47.706	1,599,400
2018-03-27	49.960	50.160	48.910	49.100	47.378	2,026,800
2018-03-26	49.680	50.190	49.220	50.120	48.362	1,345,700
2018-03-23	50.250	50.250	48.990	49.070	47.349	1,561,100
2018-03-22	51.060	51.440	50.220	50.240	48.478	1,584,900
2018-03-21	51.500	52.050	51.480	51.590	49.780	1,172,900
2018-03-20	51.200	51.750	51.200	51.410	49.607	2,126,400

← NewerPage 36 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.