Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	47.620	47.850	47.490	47.790	45.998	639,800
2017-09-22	47.630	47.660	47.470	47.610	45.825	665,800
2017-09-21	47.820	48.050	47.690	47.710	45.921	702,000
2017-09-20	47.810	47.870	47.490	47.790	45.998	765,500
2017-09-19	47.500	47.790	47.400	47.690	45.902	888,000
2017-09-18	47.590	47.650	47.350	47.500	45.719	890,600
2017-09-15	47.050	47.500	46.990	47.490	45.709	1,298,300
2017-09-14	47.110	47.360	46.940	47.220	45.449	890,600
2017-09-13	46.810	47.350	46.640	47.160	45.391	1,184,700
2017-09-12	46.800	47.010	46.690	46.880	45.122	1,164,600
2017-09-11	46.480	47.100	46.410	46.730	44.978	882,400
2017-09-08	45.020	46.180	45.010	45.970	44.246	1,175,000
2017-09-07	46.160	46.160	45.070	45.120	43.428	928,000
2017-09-06	46.010	46.460	45.820	46.170	44.439	908,200
2017-09-05	46.710	46.760	45.680	45.840	44.121	1,669,900
2017-09-01	46.680	47.050	46.570	46.910	45.151	769,800
2017-08-31	46.700	46.810	46.440	46.580	44.833	904,300
2017-08-30	46.610	46.820	46.590	46.620	44.872	447,600
2017-08-29	46.550	46.680	46.370	46.620	44.872	639,600
2017-08-28	47.470	47.470	46.750	46.900	45.141	613,300
2017-08-25	47.330	47.610	47.190	47.480	45.639	1,045,200
2017-08-24	47.580	47.620	47.210	47.210	45.379	722,200
2017-08-23	47.500	47.810	47.480	47.490	45.648	603,300
2017-08-22	47.500	47.790	47.490	47.770	45.918	626,700
2017-08-21	47.590	47.590	47.320	47.400	45.562	685,600
2017-08-18	47.300	47.860	47.260	47.580	45.735	793,600
2017-08-17	48.160	48.440	47.420	47.430	45.591	828,200
2017-08-16	48.500	48.610	48.280	48.310	46.437	714,700
2017-08-15	48.620	48.770	48.360	48.370	46.494	354,000
2017-08-14	48.570	48.780	48.420	48.440	46.562	715,900
2017-08-11	48.520	48.620	48.180	48.270	46.398	527,000
2017-08-10	48.620	48.840	48.470	48.580	46.696	693,600
2017-08-09	48.750	48.870	48.520	48.870	46.975	1,043,600
2017-08-08	48.930	49.190	48.850	48.940	47.042	792,000
2017-08-07	49.160	49.200	48.960	49.020	47.119	692,200
2017-08-04	49.160	49.250	48.970	49.140	47.234	937,100
2017-08-03	49.250	49.580	48.930	48.970	47.071	1,296,800
2017-08-02	49.080	49.460	48.970	49.120	47.215	1,135,500
2017-08-01	48.800	49.270	48.380	49.190	47.283	1,118,200
2017-07-31	47.750	48.970	47.090	48.680	46.792	1,080,000
2017-07-28	48.160	48.390	47.970	48.260	46.389	537,300
2017-07-27	48.090	48.190	47.870	48.120	46.254	632,400
2017-07-26	48.530	48.530	48.020	48.120	46.254	470,200
2017-07-25	48.450	48.590	48.320	48.480	46.600	589,000
2017-07-24	47.920	48.080	47.910	48.020	46.158	587,000
2017-07-21	47.630	47.980	47.570	47.890	46.033	530,100
2017-07-20	47.910	48.150	47.700	47.800	45.946	968,700
2017-07-19	47.300	47.970	47.260	47.910	46.052	806,600
2017-07-18	47.020	47.290	46.970	47.240	45.408	802,400
2017-07-17	46.800	47.230	46.640	47.150	45.322	502,100
2017-07-14	46.800	47.250	46.610	46.950	45.129	450,700
2017-07-13	46.690	46.970	46.670	46.930	45.110	507,100
2017-07-12	46.830	47.000	46.700	46.790	44.976	551,400
2017-07-11	47.240	47.240	46.680	46.900	45.081	615,200
2017-07-10	47.020	47.370	46.940	47.150	45.322	635,900
2017-07-07	46.970	47.310	46.760	47.210	45.379	781,900
2017-07-06	47.010	47.200	46.720	46.780	44.966	886,100
2017-07-05	47.420	47.490	46.910	47.010	45.187	960,000
2017-07-03	47.120	48.010	47.120	47.400	45.562	865,500
2017-06-30	47.080	47.120	46.470	46.810	44.995	1,033,600

← NewerPage 39 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.