Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	41.380	41.400	41.190	41.240	39.419	576,200
2016-07-15	41.630	41.630	41.100	41.380	39.552	710,400
2016-07-14	41.820	41.820	41.400	41.490	39.658	1,118,000
2016-07-13	41.270	41.280	40.980	41.210	39.390	639,800
2016-07-12	41.000	41.320	40.890	41.210	39.390	727,000
2016-07-11	41.000	41.030	40.530	40.630	38.835	797,300
2016-07-08	40.650	40.820	40.430	40.780	38.979	761,800
2016-07-07	40.180	40.720	39.950	40.130	38.358	923,200
2016-07-06	39.780	40.160	39.670	40.130	38.358	1,319,400
2016-07-05	40.530	40.550	39.970	40.020	38.252	633,600
2016-07-01	41.110	41.250	40.810	40.910	39.103	605,800
2016-06-30	39.960	41.090	39.910	41.090	39.275	1,202,700
2016-06-29	39.460	39.920	39.370	39.920	38.157	977,100
2016-06-28	38.710	39.030	38.520	39.030	37.306	895,200
2016-06-27	38.830	38.930	38.170	38.340	36.647	1,252,100
2016-06-24	39.130	40.000	39.060	39.370	37.631	1,725,400
2016-06-23	40.740	40.960	40.660	40.960	39.151	542,200
2016-06-22	40.450	40.720	40.170	40.250	38.472	906,400
2016-06-21	40.220	40.430	39.970	40.340	38.558	1,128,600
2016-06-20	40.520	40.720	40.010	40.040	38.272	951,700
2016-06-17	39.680	40.060	39.600	40.040	38.272	1,457,900
2016-06-16	39.140	39.720	39.030	39.690	37.937	1,039,400
2016-06-15	39.530	39.790	39.360	39.480	37.736	943,300
2016-06-14	39.630	39.870	39.310	39.360	37.622	966,100
2016-06-13	39.680	39.980	39.650	39.710	37.956	1,072,100
2016-06-10	39.790	40.060	39.640	39.790	38.033	808,600
2016-06-09	40.310	40.420	40.040	40.100	38.329	657,600
2016-06-08	40.330	40.630	40.310	40.540	38.749	968,600
2016-06-07	40.340	40.400	40.140	40.160	38.386	654,000
2016-06-06	40.330	40.450	40.020	40.200	38.424	957,700
2016-06-03	40.160	40.390	39.860	40.260	38.482	678,800
2016-06-02	40.410	40.590	40.180	40.550	38.759	713,500
2016-06-01	40.160	40.630	40.000	40.440	38.654	784,300
2016-05-31	40.730	40.870	40.250	40.480	38.692	1,200,700
2016-05-27	40.440	40.760	40.440	40.650	38.855	795,500
2016-05-26	40.270	40.580	40.180	40.470	38.622	787,500
2016-05-25	40.420	40.670	40.220	40.230	38.393	1,063,300
2016-05-24	40.190	40.580	40.190	40.250	38.412	892,500
2016-05-23	40.160	40.260	40.000	40.080	38.250	514,000
2016-05-20	40.060	40.500	40.010	40.170	38.336	1,366,700
2016-05-19	40.010	40.300	39.740	39.890	38.069	1,424,000
2016-05-18	39.570	40.400	39.570	40.300	38.460	892,200
2016-05-17	39.810	40.140	39.530	39.680	37.868	1,142,900
2016-05-16	39.390	39.950	39.210	39.830	38.012	934,700
2016-05-13	39.560	39.910	39.330	39.370	37.573	555,000
2016-05-12	39.810	39.950	39.440	39.650	37.840	811,100
2016-05-11	39.930	40.010	39.600	39.600	37.792	703,000
2016-05-10	39.550	40.010	39.500	39.990	38.164	1,174,700
2016-05-09	39.570	39.760	39.410	39.420	37.620	926,400
2016-05-06	39.560	39.830	39.510	39.660	37.849	922,200
2016-05-05	39.860	39.990	39.570	39.710	37.897	592,000
2016-05-04	39.680	39.950	39.520	39.760	37.945	737,700
2016-05-03	39.820	40.040	39.650	39.860	38.040	855,100
2016-05-02	39.750	40.570	39.750	40.150	38.317	1,105,800
2016-04-29	39.680	39.840	39.350	39.680	37.868	1,159,400
2016-04-28	39.860	40.160	39.670	39.750	37.935	662,600
2016-04-27	40.140	40.500	40.140	40.240	38.403	818,300
2016-04-26	39.870	40.210	39.870	40.090	38.260	709,300
2016-04-25	39.650	39.710	39.320	39.680	37.868	555,700
2016-04-22	39.330	39.880	39.220	39.860	38.040	644,800

← NewerPage 44 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.