Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	50.160	50.220	49.630	49.640	47.839	1,078,400
2017-12-18	49.890	50.320	49.760	49.980	48.167	998,800
2017-12-15	49.720	50.090	49.590	49.750	47.945	2,258,100
2017-12-14	50.010	50.170	49.390	49.450	47.656	1,124,500
2017-12-13	50.260	50.390	49.870	49.900	48.090	975,900
2017-12-12	50.010	50.490	50.010	50.320	48.494	1,077,700
2017-12-11	49.840	50.210	49.840	50.050	48.234	1,551,000
2017-12-08	50.130	50.130	49.730	49.840	48.032	1,130,200
2017-12-07	49.870	50.110	49.770	49.990	48.176	830,700
2017-12-06	50.070	50.200	49.920	49.960	48.148	557,700
2017-12-05	50.690	50.770	50.100	50.110	48.292	869,000
2017-12-04	50.720	51.020	50.580	50.650	48.813	1,281,800
2017-12-01	50.460	50.600	49.410	50.490	48.658	1,001,700
2017-11-30	50.530	50.660	50.080	50.280	48.456	1,447,800
2017-11-29	50.180	50.690	50.120	50.330	48.504	1,044,400
2017-11-28	49.660	50.120	49.600	50.110	48.292	1,132,700
2017-11-27	49.440	49.760	49.380	49.660	47.798	789,500
2017-11-24	49.550	49.730	49.290	49.350	47.499	356,100
2017-11-22	49.420	49.730	49.310	49.360	47.509	831,100
2017-11-21	49.460	49.780	49.360	49.380	47.528	902,000
2017-11-20	49.180	49.410	49.020	49.350	47.499	717,000
2017-11-17	49.030	49.350	48.960	49.220	47.374	1,027,100
2017-11-16	49.790	49.820	49.180	49.200	47.355	981,100
2017-11-15	49.690	49.790	49.460	49.690	47.827	1,194,000
2017-11-14	49.610	49.960	49.360	49.940	48.067	1,083,300
2017-11-13	49.360	49.960	49.300	49.890	48.019	1,182,900
2017-11-10	49.350	49.570	49.220	49.510	47.653	873,900
2017-11-09	49.310	49.600	49.150	49.340	47.490	1,305,500
2017-11-08	49.490	49.680	49.430	49.580	47.721	800,200
2017-11-07	49.730	49.990	49.370	49.490	47.634	888,300
2017-11-06	49.490	49.780	49.490	49.680	47.817	1,579,200
2017-11-03	49.300	49.720	48.800	49.610	47.750	901,300
2017-11-02	49.610	49.930	49.320	49.500	47.644	1,238,900
2017-11-01	49.600	49.750	49.420	49.540	47.682	2,416,900
2017-10-31	49.300	49.570	49.040	49.510	47.653	3,330,200
2017-10-30	48.510	49.510	48.120	49.460	47.605	2,230,400
2017-10-27	48.250	48.320	47.720	47.950	46.152	1,158,800
2017-10-26	48.440	48.510	48.170	48.370	46.556	842,900
2017-10-25	48.430	48.620	48.030	48.250	46.441	743,600
2017-10-24	48.700	48.820	48.390	48.510	46.691	833,900
2017-10-23	49.140	49.140	48.630	48.700	46.874	634,400
2017-10-20	49.290	49.310	48.860	49.000	47.162	601,000
2017-10-19	48.600	48.980	48.530	48.980	47.143	709,600
2017-10-18	48.740	48.850	48.560	48.690	46.864	594,200
2017-10-17	49.070	49.090	48.520	48.660	46.835	550,000
2017-10-16	48.890	49.110	48.670	49.060	47.220	811,000
2017-10-13	48.930	49.220	48.780	48.850	47.018	458,200
2017-10-12	48.620	48.900	48.480	48.860	47.028	821,500
2017-10-11	48.810	48.810	48.470	48.700	46.874	458,000
2017-10-10	48.570	48.970	48.570	48.950	47.114	597,700
2017-10-09	48.970	49.000	48.460	48.560	46.739	376,900
2017-10-06	48.940	49.020	48.590	48.920	47.085	570,900
2017-10-05	48.560	49.040	48.470	48.900	47.066	492,900
2017-10-04	48.330	48.720	48.290	48.540	46.720	672,800
2017-10-03	48.160	48.400	48.020	48.400	46.585	448,000
2017-10-02	47.860	48.140	47.640	48.120	46.315	648,400
2017-09-29	47.740	47.970	47.710	47.860	46.065	802,300
2017-09-28	47.820	47.920	47.460	47.840	46.046	615,800
2017-09-27	48.140	48.140	47.650	47.840	46.046	650,700
2017-09-26	47.760	48.050	47.590	47.880	46.084	637,200

← NewerPage 38 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.