Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	46.690	47.100	46.640	47.090	45.203	688,000
2017-04-03	46.780	46.930	46.280	46.740	44.867	705,500
2017-03-31	46.770	47.070	46.710	46.770	44.896	851,000
2017-03-30	46.310	46.900	46.260	46.860	44.982	559,800
2017-03-29	46.390	46.560	46.320	46.350	44.493	719,500
2017-03-28	45.780	46.560	45.780	46.490	44.627	1,170,900
2017-03-27	45.450	45.980	45.250	45.920	44.080	515,900
2017-03-24	46.320	46.480	45.790	46.040	44.195	781,400
2017-03-23	46.200	46.760	46.090	46.340	44.483	483,200
2017-03-22	46.280	46.410	46.010	46.230	44.377	956,000
2017-03-21	47.110	47.120	46.320	46.470	44.608	999,100
2017-03-20	47.120	47.210	46.750	46.880	45.001	504,800
2017-03-17	47.420	47.430	46.990	47.210	45.318	1,008,100
2017-03-16	47.580	47.750	47.300	47.370	45.472	561,900
2017-03-15	47.240	47.630	47.070	47.540	45.635	940,600
2017-03-14	46.970	47.300	46.750	47.200	45.309	692,400
2017-03-13	47.140	47.280	47.040	47.150	45.261	836,200
2017-03-10	47.430	47.430	47.010	47.200	45.309	608,500
2017-03-09	47.320	47.520	47.000	47.140	45.251	853,700
2017-03-08	47.640	47.730	47.240	47.260	45.366	730,300
2017-03-07	47.470	47.570	47.270	47.450	45.549	620,300
2017-03-06	47.510	47.700	47.300	47.510	45.606	593,100
2017-03-03	47.310	47.790	47.170	47.680	45.769	820,200
2017-03-02	47.880	47.880	47.210	47.250	45.357	741,600
2017-03-01	47.700	47.870	47.420	47.820	45.904	1,224,800
2017-02-28	46.980	47.190	46.910	46.980	45.097	1,068,700
2017-02-27	47.230	47.290	47.010	47.080	45.193	624,400
2017-02-24	47.220	47.340	47.010	47.230	45.277	620,300
2017-02-23	47.220	47.430	47.010	47.420	45.459	712,700
2017-02-22	46.930	47.220	46.910	47.120	45.171	784,000
2017-02-21	46.980	47.340	46.970	47.120	45.171	766,900
2017-02-17	46.910	47.000	46.570	46.980	45.037	996,800
2017-02-16	47.360	47.370	46.970	47.050	45.104	1,425,000
2017-02-15	46.820	47.250	46.710	47.250	45.296	771,900
2017-02-14	46.830	47.160	46.670	46.960	45.018	820,100
2017-02-13	46.420	46.870	46.280	46.810	44.874	890,700
2017-02-10	46.500	46.560	46.300	46.480	44.558	820,300
2017-02-09	46.240	46.450	46.080	46.240	44.328	765,900
2017-02-08	46.210	46.420	45.980	46.250	44.337	624,700
2017-02-07	46.590	46.840	46.150	46.420	44.500	744,800
2017-02-06	46.300	47.000	45.980	46.500	44.577	846,100
2017-02-03	46.680	47.030	46.320	46.610	44.683	921,800
2017-02-02	46.140	46.270	45.890	46.270	44.357	864,100
2017-02-01	46.750	46.900	46.080	46.200	44.289	989,200
2017-01-31	46.430	46.630	45.940	46.580	44.654	1,550,500
2017-01-30	46.560	46.630	45.920	46.420	44.500	923,100
2017-01-27	47.180	47.200	46.610	46.700	44.769	643,200
2017-01-26	47.010	47.190	46.930	47.150	45.200	781,500
2017-01-25	46.970	47.120	46.640	47.090	45.143	854,200
2017-01-24	46.160	46.860	46.110	46.740	44.807	915,500
2017-01-23	45.980	46.050	45.620	45.930	44.031	522,600
2017-01-20	45.960	46.200	45.810	46.030	44.127	646,900
2017-01-19	46.250	46.300	45.540	45.700	43.810	759,800
2017-01-18	45.850	46.310	45.680	46.260	44.347	819,600
2017-01-17	45.860	46.060	45.600	45.680	43.791	813,600
2017-01-13	46.180	46.620	46.020	46.100	44.194	628,200
2017-01-12	46.280	46.300	45.810	46.150	44.242	662,900
2017-01-11	46.420	46.570	46.100	46.430	44.510	854,500
2017-01-10	46.290	46.570	46.090	46.470	44.548	643,600
2017-01-09	46.500	46.620	46.280	46.290	44.376	543,800

← NewerPage 41 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.