Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	41.560	41.560	41.020	41.180	39.421	585,600
2016-10-10	41.590	41.720	41.430	41.550	39.775	475,300
2016-10-07	41.230	41.390	41.050	41.290	39.526	869,200
2016-10-06	41.300	41.440	41.030	41.160	39.402	966,900
2016-10-05	41.120	41.330	41.060	41.260	39.498	782,300
2016-10-04	41.060	41.100	40.610	40.870	39.124	651,900
2016-10-03	41.100	41.220	40.830	40.920	39.172	772,200
2016-09-30	41.080	41.420	40.930	41.150	39.392	1,261,300
2016-09-29	40.990	41.330	40.670	40.770	39.029	1,063,800
2016-09-28	40.620	40.970	40.300	40.940	39.191	1,132,800
2016-09-27	39.780	40.430	39.710	40.430	38.703	1,015,200
2016-09-26	39.900	40.120	39.790	39.900	38.196	1,705,700
2016-09-23	40.930	41.030	40.120	40.120	38.406	1,619,800
2016-09-22	41.150	41.260	40.760	41.150	39.392	1,289,200
2016-09-21	40.530	40.920	40.410	40.870	39.124	1,033,500
2016-09-20	40.620	40.620	40.280	40.310	38.588	622,900
2016-09-19	40.390	40.640	40.210	40.370	38.646	873,200
2016-09-16	40.670	40.680	40.170	40.170	38.454	2,386,200
2016-09-15	40.710	40.980	40.580	40.930	39.182	935,600
2016-09-14	41.240	41.340	40.590	40.700	38.962	884,200
2016-09-13	41.280	41.490	40.980	41.200	39.440	1,376,300
2016-09-12	40.910	41.860	40.820	41.750	39.967	1,391,400
2016-09-09	41.590	41.840	41.210	41.210	39.450	1,019,100
2016-09-08	41.460	41.950	41.440	41.770	39.986	860,400
2016-09-07	41.410	41.560	41.310	41.500	39.727	798,800
2016-09-06	41.690	41.890	41.260	41.550	39.775	774,500
2016-09-02	41.450	41.690	41.380	41.630	39.852	732,200
2016-09-01	41.930	41.940	41.090	41.310	39.546	761,900
2016-08-31	41.820	42.060	41.450	41.860	40.072	1,162,100
2016-08-30	41.770	42.070	41.590	41.800	40.015	776,800
2016-08-29	41.510	41.880	41.510	41.770	39.986	732,100
2016-08-26	41.870	41.990	41.270	41.430	39.600	683,000
2016-08-25	41.440	41.770	41.300	41.730	39.887	617,300
2016-08-24	41.470	41.670	41.380	41.470	39.638	512,700
2016-08-23	41.480	41.620	41.410	41.480	39.648	760,400
2016-08-22	41.350	41.490	41.180	41.470	39.638	477,700
2016-08-19	41.360	41.540	41.270	41.450	39.619	889,800
2016-08-18	41.360	41.570	41.280	41.570	39.734	545,100
2016-08-17	41.280	41.350	41.050	41.340	39.514	608,900
2016-08-16	41.130	41.270	41.010	41.180	39.361	406,300
2016-08-15	41.120	41.350	41.090	41.330	39.505	472,400
2016-08-12	41.050	41.210	40.890	41.060	39.247	553,300
2016-08-11	40.990	41.380	40.770	41.260	39.438	579,800
2016-08-10	41.310	41.310	40.870	40.960	39.151	386,000
2016-08-09	41.180	41.300	41.100	41.220	39.399	504,500
2016-08-08	41.270	41.340	40.990	41.120	39.304	765,800
2016-08-05	40.680	41.150	40.630	41.150	39.333	584,200
2016-08-04	40.510	40.680	40.350	40.390	38.606	613,000
2016-08-03	40.250	40.570	40.060	40.450	38.663	717,100
2016-08-02	40.330	40.470	40.020	40.170	38.396	826,400
2016-08-01	41.540	41.670	40.380	40.520	38.730	949,800
2016-07-29	41.080	41.430	40.810	41.330	39.505	1,135,600
2016-07-28	41.050	41.330	41.050	41.190	39.371	402,000
2016-07-27	41.240	41.410	41.100	41.200	39.380	601,800
2016-07-26	41.170	41.380	41.070	41.290	39.466	523,300
2016-07-25	41.300	41.330	41.030	41.160	39.342	379,900
2016-07-22	41.170	41.320	41.040	41.300	39.476	500,300
2016-07-21	41.080	41.200	40.980	41.080	39.266	369,800
2016-07-20	41.260	41.360	41.130	41.180	39.361	420,900
2016-07-19	40.990	41.250	40.990	41.230	39.409	453,200

← NewerPage 43 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.