Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	47.480	47.490	46.730	46.830	45.014	1,029,600
2017-06-28	46.920	47.230	46.920	46.970	45.149	924,300
2017-06-27	46.710	46.870	46.570	46.620	44.812	848,000
2017-06-26	46.420	46.730	46.250	46.610	44.803	779,900
2017-06-23	46.430	46.720	46.170	46.280	44.485	1,108,200
2017-06-22	46.690	46.800	46.380	46.400	44.601	731,500
2017-06-21	47.630	47.630	46.700	46.820	45.004	897,300
2017-06-20	47.860	47.860	47.340	47.510	45.668	763,600
2017-06-19	48.190	48.320	47.870	47.990	46.129	714,600
2017-06-16	48.390	48.390	47.890	48.140	46.273	1,576,700
2017-06-15	47.520	48.190	47.470	48.050	46.187	1,052,900
2017-06-14	47.710	47.800	47.330	47.660	45.812	884,000
2017-06-13	47.670	47.900	47.560	47.770	45.918	619,600
2017-06-12	47.480	47.740	47.470	47.650	45.802	909,600
2017-06-09	46.830	47.480	46.780	47.470	45.629	1,015,800
2017-06-08	46.660	46.890	46.620	46.700	44.889	1,125,600
2017-06-07	46.860	46.880	46.590	46.660	44.851	686,100
2017-06-06	46.950	46.950	46.620	46.760	44.947	957,700
2017-06-05	47.160	47.400	47.110	47.140	45.312	655,800
2017-06-02	47.550	47.640	47.230	47.300	45.466	1,053,200
2017-06-01	47.350	47.810	47.130	47.670	45.821	939,100
2017-05-31	46.890	47.220	46.720	47.160	45.331	1,416,100
2017-05-30	46.720	46.940	46.560	46.880	45.062	762,500
2017-05-26	46.650	46.900	46.600	46.880	45.062	614,400
2017-05-25	46.630	46.820	46.410	46.750	44.877	710,900
2017-05-24	46.830	46.930	46.480	46.490	44.627	860,600
2017-05-23	46.360	46.870	46.280	46.780	44.905	702,900
2017-05-22	46.170	46.410	46.130	46.370	44.512	652,900
2017-05-19	46.130	46.150	45.840	45.920	44.080	1,050,900
2017-05-18	45.820	46.430	45.770	46.050	44.205	898,200
2017-05-17	46.380	46.380	45.800	45.830	43.993	1,066,700
2017-05-16	46.080	46.400	46.040	46.380	44.521	1,140,300
2017-05-15	45.850	46.200	45.850	46.070	44.224	554,900
2017-05-12	45.810	45.980	45.620	45.760	43.926	617,900
2017-05-11	46.290	46.380	45.880	45.910	44.070	1,262,700
2017-05-10	46.210	46.490	46.210	46.450	44.589	684,500
2017-05-09	46.710	46.860	46.240	46.330	44.473	866,300
2017-05-08	47.070	47.070	46.700	46.760	44.886	776,000
2017-05-05	46.850	47.010	46.650	47.010	45.126	705,700
2017-05-04	47.210	47.450	46.630	46.750	44.877	1,104,800
2017-05-03	46.880	47.090	46.740	47.010	45.126	812,900
2017-05-02	47.260	47.410	47.010	47.050	45.165	997,300
2017-05-01	46.730	47.360	46.550	47.220	45.328	846,500
2017-04-28	47.230	47.410	46.610	46.620	44.752	1,253,600
2017-04-27	47.450	47.520	47.140	47.330	45.433	619,800
2017-04-26	47.310	47.930	47.120	47.450	45.549	820,400
2017-04-25	47.370	47.500	47.220	47.340	45.443	850,500
2017-04-24	46.600	47.080	46.590	47.050	45.165	1,262,600
2017-04-21	46.020	46.220	45.890	45.950	44.109	712,400
2017-04-20	46.030	46.150	45.710	46.060	44.214	941,800
2017-04-19	46.410	46.480	45.780	45.880	44.041	736,700
2017-04-18	46.180	46.370	45.900	46.160	44.310	1,013,500
2017-04-17	46.310	46.640	46.170	46.480	44.617	1,723,700
2017-04-13	46.550	46.640	46.060	46.130	44.281	883,600
2017-04-12	47.090	47.090	46.660	46.720	44.848	989,700
2017-04-11	47.270	47.460	46.940	47.210	45.318	471,800
2017-04-10	47.240	47.550	47.170	47.460	45.558	647,800
2017-04-07	47.210	47.360	47.020	47.240	45.347	835,700
2017-04-06	46.940	47.360	46.800	47.300	45.405	800,600
2017-04-05	46.930	47.460	46.770	47.000	45.117	1,295,200

← NewerPage 40 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.