Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	39.840	40.000	39.080	39.140	37.353	703,400
2016-04-20	39.780	40.090	39.550	39.950	38.126	406,900
2016-04-19	39.620	39.970	39.470	39.740	37.926	968,300
2016-04-18	39.160	39.500	38.790	39.440	37.639	779,300
2016-04-15	39.480	39.580	39.250	39.350	37.553	987,000
2016-04-14	39.450	39.660	39.300	39.510	37.706	722,500
2016-04-13	38.820	39.450	38.760	39.450	37.649	1,038,100
2016-04-12	38.310	38.710	38.200	38.690	36.924	1,023,200
2016-04-11	38.070	38.470	38.040	38.220	36.475	999,100
2016-04-08	37.810	38.040	37.780	37.920	36.189	1,031,100
2016-04-07	37.420	37.540	37.250	37.520	35.807	1,359,700
2016-04-06	37.700	37.880	37.340	37.690	35.969	625,500
2016-04-05	37.690	37.970	37.600	37.690	35.969	781,900
2016-04-04	38.600	38.630	37.910	37.960	36.227	481,800
2016-04-01	38.070	38.580	37.910	38.530	36.771	657,200
2016-03-31	38.490	38.600	38.070	38.260	36.513	1,007,900
2016-03-30	38.570	38.820	38.440	38.550	36.790	531,800
2016-03-29	38.280	38.380	37.990	38.270	36.523	779,700
2016-03-28	38.300	38.510	38.260	38.370	36.618	830,300
2016-03-24	38.360	38.530	38.190	38.360	36.609	744,200
2016-03-23	39.220	39.320	38.620	38.640	36.876	1,031,700
2016-03-22	39.200	39.620	39.070	39.250	37.458	857,100
2016-03-21	39.190	39.460	39.060	39.340	37.544	937,700
2016-03-18	38.920	39.400	38.780	39.370	37.573	3,848,400
2016-03-17	37.750	38.860	37.650	38.760	36.990	1,337,400
2016-03-16	37.570	37.870	37.430	37.770	36.046	1,062,600
2016-03-15	37.120	37.630	37.120	37.610	35.893	901,800
2016-03-14	37.560	37.770	36.630	37.630	35.912	1,059,500
2016-03-11	36.940	37.760	36.830	37.720	35.998	1,434,700
2016-03-10	36.520	36.670	36.050	36.590	34.919	1,738,400
2016-03-09	36.950	36.950	36.230	36.370	34.710	1,365,300
2016-03-08	37.080	37.160	36.650	36.670	34.996	1,232,500
2016-03-07	37.510	37.670	37.310	37.390	35.683	1,273,300
2016-03-04	37.710	38.060	37.520	37.870	36.141	1,122,800
2016-03-03	37.390	37.700	37.270	37.680	35.960	1,064,000
2016-03-02	37.320	37.540	37.130	37.380	35.673	1,409,300
2016-03-01	36.730	37.400	36.600	37.260	35.559	1,142,400
2016-02-29	36.540	36.730	36.260	36.350	34.690	2,878,000
2016-02-26	36.600	37.190	36.320	36.620	34.948	1,278,300
2016-02-25	36.190	36.440	35.990	36.440	34.716	1,491,400
2016-02-24	36.040	36.230	35.790	36.180	34.469	1,291,500
2016-02-23	37.270	37.490	36.420	36.500	34.773	1,050,200
2016-02-22	37.330	37.510	37.250	37.450	35.678	988,200
2016-02-19	37.130	37.170	36.880	36.920	35.174	963,600
2016-02-18	37.410	37.510	37.150	37.230	35.469	707,500
2016-02-17	36.860	37.510	36.860	37.390	35.621	1,720,700
2016-02-16	36.660	36.660	36.080	36.530	34.802	1,221,600
2016-02-12	35.580	36.110	35.410	35.860	34.164	1,768,000
2016-02-11	35.380	35.830	35.190	35.540	33.859	1,457,300
2016-02-10	36.540	36.960	36.250	36.280	34.564	1,514,900
2016-02-09	35.900	36.620	35.710	36.380	34.659	1,565,200
2016-02-08	33.870	36.550	33.840	36.320	34.602	2,427,500
2016-02-05	36.500	36.740	36.150	36.290	34.573	1,590,400
2016-02-04	36.300	36.650	36.040	36.550	34.821	1,702,700
2016-02-03	36.510	36.570	35.390	36.300	34.583	1,853,600
2016-02-02	36.580	36.690	36.100	36.220	34.507	1,342,500
2016-02-01	36.800	37.190	36.550	36.980	35.231	1,082,100
2016-01-29	36.210	37.030	36.140	37.010	35.259	2,000,100
2016-01-28	35.900	36.150	35.490	35.970	34.268	970,800
2016-01-27	34.800	35.910	34.750	35.540	33.859	1,823,800

← NewerPage 45 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.