Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	46.620	46.990	46.500	46.750	44.817	725,400
2017-01-05	46.760	46.960	46.380	46.540	44.615	774,100
2017-01-04	47.330	47.480	46.880	46.900	44.961	1,075,700
2017-01-03	47.230	47.480	46.960	47.200	45.248	725,000
2016-12-30	47.100	47.100	46.740	46.830	44.893	933,400
2016-12-29	47.270	47.410	46.910	46.950	45.008	511,200
2016-12-28	47.510	47.610	47.130	47.190	45.239	462,000
2016-12-27	47.510	47.590	47.340	47.440	45.478	533,000
2016-12-23	47.770	47.770	47.440	47.510	45.545	356,600
2016-12-22	47.820	47.820	47.590	47.680	45.708	698,700
2016-12-21	47.730	48.050	47.590	47.900	45.919	586,700
2016-12-20	47.610	47.730	47.410	47.720	45.747	772,400
2016-12-19	47.560	47.580	47.050	47.430	45.469	683,700
2016-12-16	47.510	47.650	47.270	47.490	45.526	1,950,500
2016-12-15	47.310	47.760	47.040	47.440	45.478	639,400
2016-12-14	47.460	47.790	47.000	47.230	45.277	1,376,900
2016-12-13	47.730	47.860	47.290	47.710	45.737	668,800
2016-12-12	47.450	47.670	47.260	47.500	45.536	648,300
2016-12-09	46.860	47.460	46.820	47.370	45.411	959,600
2016-12-08	46.600	47.300	46.540	46.940	44.999	991,800
2016-12-07	45.940	46.500	45.880	46.490	44.567	1,655,700
2016-12-06	45.350	46.030	45.230	45.940	44.040	1,467,100
2016-12-05	45.250	45.350	45.020	45.210	43.340	880,400
2016-12-02	44.960	45.040	44.680	44.880	43.024	1,022,600
2016-12-01	44.870	45.250	44.820	45.010	43.149	971,600
2016-11-30	44.640	44.960	44.570	44.650	42.804	1,566,100
2016-11-29	44.380	44.580	44.290	44.420	42.583	756,200
2016-11-28	44.210	44.550	44.190	44.330	42.497	795,600
2016-11-25	44.760	44.760	44.390	44.470	42.571	419,400
2016-11-23	44.550	44.810	44.260	44.760	42.848	914,700
2016-11-22	44.350	44.550	44.070	44.450	42.551	1,517,600
2016-11-21	44.110	44.200	43.890	44.200	42.312	709,800
2016-11-18	43.900	44.000	43.700	43.860	41.987	1,387,300
2016-11-17	43.610	44.120	43.560	43.990	42.111	1,003,100
2016-11-16	43.670	43.710	43.370	43.610	41.747	637,400
2016-11-15	43.960	44.040	43.610	43.940	42.063	1,335,200
2016-11-14	43.650	44.050	43.590	43.960	42.082	1,608,100
2016-11-11	43.360	43.500	42.990	43.410	41.556	1,307,500
2016-11-10	43.540	43.650	43.090	43.480	41.623	1,661,300
2016-11-09	42.970	43.380	42.420	43.140	41.297	1,546,100
2016-11-08	41.830	42.670	41.700	42.550	40.733	1,635,500
2016-11-07	41.800	41.990	41.630	41.830	40.043	1,151,800
2016-11-04	41.890	41.900	41.380	41.410	39.641	1,078,900
2016-11-03	41.740	42.120	41.740	41.850	40.063	890,500
2016-11-02	42.300	42.420	41.700	41.790	40.005	1,199,400
2016-11-01	43.020	43.120	42.170	42.360	40.551	1,368,300
2016-10-31	43.040	43.680	42.370	43.030	41.192	2,953,200
2016-10-28	41.090	41.350	40.860	41.020	39.268	955,800
2016-10-27	41.110	41.110	40.780	41.010	39.258	848,200
2016-10-26	40.730	41.110	40.730	40.880	39.134	668,600
2016-10-25	40.880	41.050	40.760	40.880	39.134	778,600
2016-10-24	40.970	41.080	40.850	40.890	39.144	452,900
2016-10-21	41.060	41.060	40.740	40.800	39.057	716,200
2016-10-20	41.660	41.810	41.330	41.410	39.641	603,500
2016-10-19	41.490	41.860	41.370	41.830	40.043	1,100,100
2016-10-18	41.470	41.470	41.080	41.290	39.526	978,100
2016-10-17	41.250	41.310	40.950	41.010	39.258	526,400
2016-10-14	41.310	41.600	41.010	41.140	39.383	1,328,900
2016-10-13	41.010	41.150	40.800	40.920	39.172	1,022,500
2016-10-12	41.140	41.510	41.140	41.390	39.622	655,800

← NewerPage 42 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.