Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	34.350	34.860	34.260	34.630	32.992	994,400
2016-01-25	34.910	34.950	34.150	34.210	32.592	1,016,100
2016-01-22	34.990	35.150	34.530	35.000	33.344	1,018,500
2016-01-21	34.220	34.810	34.200	34.380	32.754	1,800,200
2016-01-20	34.400	34.760	34.080	34.270	32.649	3,372,400
2016-01-19	35.920	35.920	34.730	35.070	33.411	1,666,600
2016-01-15	34.920	35.540	34.920	35.450	33.773	1,690,900
2016-01-14	35.310	36.010	35.170	35.780	34.087	1,496,100
2016-01-13	35.980	36.180	35.070	35.180	33.516	1,631,500
2016-01-12	36.140	36.260	35.510	35.900	34.202	1,879,200
2016-01-11	36.080	36.190	35.530	35.850	34.154	1,543,400
2016-01-08	36.360	36.530	35.860	35.900	34.202	1,651,200
2016-01-07	36.320	36.820	36.130	36.160	34.449	1,448,200
2016-01-06	37.280	37.410	36.790	37.050	35.297	1,254,600
2016-01-05	37.760	38.010	37.700	37.890	36.098	1,177,600
2016-01-04	37.750	37.820	37.150	37.780	35.993	1,629,400
2015-12-31	38.370	38.730	38.190	38.400	36.583	1,284,500
2015-12-30	38.700	38.880	38.450	38.510	36.688	760,000
2015-12-29	38.640	38.860	38.500	38.800	36.965	776,600
2015-12-28	38.280	38.420	38.190	38.340	36.526	902,600
2015-12-24	38.500	38.610	38.180	38.470	36.650	410,300
2015-12-23	38.050	38.550	37.920	38.470	36.650	1,320,300
2015-12-22	37.140	37.870	36.860	37.800	36.012	1,063,800
2015-12-21	36.810	37.060	36.660	37.040	35.288	1,294,700
2015-12-18	36.880	36.880	36.280	36.680	34.945	2,918,300
2015-12-17	37.780	37.850	36.950	36.960	35.212	1,086,800
2015-12-16	37.670	37.830	37.230	37.760	35.974	1,046,600
2015-12-15	37.230	37.560	36.990	37.410	35.640	1,385,300
2015-12-14	36.990	37.260	36.610	36.770	35.031	1,773,700
2015-12-11	37.270	37.360	36.870	36.920	35.174	1,461,500
2015-12-10	37.170	38.030	37.170	37.800	36.012	2,192,600
2015-12-09	37.850	38.290	37.080	37.200	35.440	1,511,400
2015-12-08	38.000	38.270	37.830	38.020	36.221	1,852,500
2015-12-07	38.280	38.460	38.110	38.330	36.517	1,021,600
2015-12-04	37.530	38.540	37.460	38.410	36.593	1,691,300
2015-12-03	38.340	38.340	37.390	37.500	35.726	1,826,600
2015-12-02	38.270	38.400	38.140	38.250	36.441	1,661,400
2015-12-01	38.050	38.340	37.510	38.310	36.498	1,148,800
2015-11-30	37.750	38.140	37.530	37.890	36.098	1,473,700
2015-11-27	37.790	37.910	37.580	37.720	35.936	313,300
2015-11-25	37.850	37.850	37.690	37.770	35.983	507,000
2015-11-24	37.620	37.960	37.560	37.860	36.009	685,300
2015-11-23	37.910	37.990	37.750	37.760	35.914	491,500
2015-11-20	37.980	38.190	37.760	37.910	36.057	707,700
2015-11-19	37.950	37.990	37.700	37.860	36.009	806,100
2015-11-18	37.570	38.020	37.570	37.970	36.114	945,900
2015-11-17	37.600	37.840	37.230	37.490	35.657	1,137,700
2015-11-16	36.790	37.570	36.790	37.570	35.733	1,036,600
2015-11-13	36.970	37.350	36.910	36.960	35.153	943,400
2015-11-12	37.290	37.490	37.020	37.030	35.220	906,800
2015-11-11	37.850	37.950	37.450	37.530	35.695	660,700
2015-11-10	37.580	37.900	37.500	37.830	35.980	634,500
2015-11-09	37.800	37.880	37.470	37.630	35.790	1,386,500
2015-11-06	37.390	37.810	37.210	37.800	35.952	1,157,400
2015-11-05	37.040	37.320	36.900	37.240	35.419	10,926,700
2015-11-04	37.270	37.450	36.970	37.020	35.210	1,097,200
2015-11-03	37.470	37.750	37.200	37.270	35.448	1,256,200
2015-11-02	36.010	37.670	35.820	37.580	35.743	1,914,300
2015-10-30	36.860	37.000	36.450	36.460	34.677	1,382,900
2015-10-29	36.700	36.950	36.520	36.800	35.001	1,184,900

← NewerPage 46 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.