Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	51.140	51.440	50.690	50.990	49.201	2,140,300
2018-03-16	50.720	51.430	50.720	51.160	49.365	3,027,400
2018-03-15	51.060	51.500	50.890	50.940	49.153	1,915,000
2018-03-14	51.450	51.620	50.910	50.960	49.172	2,298,700
2018-03-13	51.780	51.900	51.200	51.240	49.443	1,516,100
2018-03-12	51.740	51.990	51.260	51.510	49.703	1,185,000
2018-03-09	51.500	51.740	51.150	51.720	49.906	1,889,000
2018-03-08	51.140	51.340	50.760	51.260	49.462	1,730,200
2018-03-07	50.440	51.200	50.440	50.940	49.153	1,616,300
2018-03-06	50.500	50.950	50.110	50.880	49.095	2,546,000
2018-03-05	48.480	50.470	48.480	50.370	48.603	1,926,900
2018-03-02	48.420	48.910	48.190	48.820	47.107	1,450,700
2018-03-01	49.340	49.570	48.350	48.650	46.943	1,550,200
2018-02-28	50.450	50.540	49.310	49.330	47.600	1,205,200
2018-02-27	50.610	51.250	50.180	50.180	48.420	1,291,800
2018-02-26	50.480	50.740	50.320	50.730	48.890	1,466,500
2018-02-23	49.830	50.380	49.810	50.340	48.514	1,248,500
2018-02-22	49.880	50.320	49.580	49.600	47.801	1,646,200
2018-02-21	49.890	50.440	49.720	49.750	47.945	1,304,000
2018-02-20	49.870	50.320	49.720	49.890	48.080	1,572,400
2018-02-16	49.660	50.550	49.660	50.080	48.263	1,750,500
2018-02-15	49.120	49.900	49.050	49.890	48.080	1,680,700
2018-02-14	47.860	48.890	47.780	48.870	47.097	1,158,400
2018-02-13	47.270	48.230	47.140	48.090	46.345	1,602,200
2018-02-12	47.190	48.130	46.990	47.500	45.777	1,895,400
2018-02-09	46.520	47.070	45.520	46.730	45.035	2,000,900
2018-02-08	47.890	47.900	46.020	46.050	44.379	2,111,500
2018-02-07	47.600	48.650	47.600	47.860	46.124	2,184,800
2018-02-06	47.370	48.220	46.610	47.810	46.076	3,454,200
2018-02-05	50.420	50.840	48.180	48.190	46.442	2,142,500
2018-02-02	51.460	51.650	50.810	50.820	48.976	1,320,600
2018-02-01	51.570	51.810	51.260	51.590	49.718	1,832,100
2018-01-31	51.970	52.240	51.610	51.650	49.776	1,924,900
2018-01-30	52.830	53.180	51.990	51.990	50.104	1,752,400
2018-01-29	53.460	53.590	53.110	53.110	51.183	950,200
2018-01-26	53.300	53.490	53.120	53.460	51.521	768,900
2018-01-25	53.050	53.300	52.870	53.150	51.222	827,300
2018-01-24	52.960	53.360	52.850	53.040	51.116	1,104,700
2018-01-23	52.610	52.930	52.510	52.900	50.981	833,600
2018-01-22	52.620	52.800	52.460	52.800	50.885	850,200
2018-01-19	52.600	52.680	52.440	52.510	50.605	1,224,000
2018-01-18	52.320	52.790	52.240	52.520	50.615	938,700
2018-01-17	52.450	52.470	52.230	52.350	50.451	1,131,700
2018-01-16	52.850	52.980	51.950	52.190	50.297	1,463,000
2018-01-12	51.690	52.810	51.440	52.780	50.865	2,419,000
2018-01-11	51.440	51.680	51.350	51.510	49.641	1,557,800
2018-01-10	51.140	51.540	51.140	51.210	49.352	945,700
2018-01-09	50.810	51.340	50.770	51.130	49.275	1,231,500
2018-01-08	50.490	50.750	50.370	50.580	48.745	1,166,200
2018-01-05	50.860	50.940	50.530	50.620	48.784	1,089,200
2018-01-04	50.600	51.020	50.480	50.720	48.880	1,159,700
2018-01-03	49.910	50.580	49.910	50.470	48.639	1,111,500
2018-01-02	50.240	50.250	49.680	49.890	48.080	1,104,900
2017-12-29	50.200	50.300	50.000	50.030	48.215	989,600
2017-12-28	50.160	50.190	49.940	50.140	48.321	821,900
2017-12-27	49.870	50.040	49.860	50.000	48.186	676,600
2017-12-26	49.800	50.020	49.800	49.920	48.109	512,300
2017-12-22	49.940	50.000	49.540	49.660	47.858	808,800
2017-12-21	49.610	49.970	49.610	49.790	47.984	661,100
2017-12-20	49.810	49.950	49.470	49.510	47.714	1,006,700

← NewerPage 37 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.