Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	36.230	36.850	36.200	36.850	35.048	1,089,000
2015-10-27	36.390	36.450	36.030	36.120	34.354	1,039,300
2015-10-26	36.680	36.820	36.560	36.620	34.830	969,400
2015-10-23	36.780	36.870	36.530	36.700	34.906	1,250,400
2015-10-22	36.410	36.710	36.410	36.590	34.801	1,626,200
2015-10-21	36.520	36.650	36.220	36.250	34.478	864,800
2015-10-20	36.070	36.540	35.870	36.430	34.649	1,472,700
2015-10-19	36.070	36.280	35.980	36.110	34.345	1,527,600
2015-10-16	36.070	36.280	35.980	36.180	34.411	1,605,100
2015-10-15	35.770	36.110	35.500	36.010	34.249	1,392,000
2015-10-14	36.070	36.130	35.560	35.640	33.898	1,554,200
2015-10-13	36.150	36.390	36.000	36.030	34.268	3,548,000
2015-10-12	36.270	36.460	36.000	36.330	34.554	4,107,900
2015-10-09	36.800	36.860	36.220	36.290	34.516	3,826,000
2015-10-08	36.450	36.780	36.450	36.780	34.982	3,211,200
2015-10-07	36.940	37.100	36.430	36.550	34.763	1,960,100
2015-10-06	36.600	36.950	36.470	36.740	34.944	2,705,700
2015-10-05	35.880	36.740	35.850	36.640	34.849	3,091,200
2015-10-02	34.710	35.630	34.400	35.550	33.812	2,597,900
2015-10-01	36.160	36.280	35.080	35.370	33.641	2,974,900
2015-09-30	35.980	36.280	35.910	36.140	34.373	1,401,700
2015-09-29	35.410	35.700	35.340	35.650	33.907	1,262,200
2015-09-28	35.730	35.810	35.380	35.400	33.669	1,724,700
2015-09-25	36.050	36.250	35.820	35.970	34.211	1,148,900
2015-09-24	35.350	35.910	35.290	35.720	33.974	1,545,100
2015-09-23	35.840	36.870	35.530	35.690	33.945	1,479,100
2015-09-22	35.780	36.080	35.690	35.880	34.126	1,289,000
2015-09-21	35.970	36.290	35.890	36.230	34.459	1,695,500
2015-09-18	35.700	36.100	35.620	35.810	34.059	3,498,300
2015-09-17	36.580	36.860	36.210	36.270	34.497	1,302,700
2015-09-16	36.410	36.620	36.330	36.560	34.773	1,007,500
2015-09-15	36.210	36.410	35.980	36.370	34.592	1,736,400
2015-09-14	36.290	36.390	36.010	36.100	34.335	1,151,300
2015-09-11	36.100	36.320	35.890	36.310	34.535	1,098,000
2015-09-10	36.050	36.540	35.890	36.240	34.468	1,488,900
2015-09-09	36.960	36.990	36.040	36.090	34.326	1,169,200
2015-09-08	36.640	36.670	36.200	36.610	34.820	1,840,300
2015-09-04	36.000	36.290	35.900	36.090	34.326	2,068,700
2015-09-03	36.120	36.810	36.120	36.480	34.696	1,559,900
2015-09-02	35.980	36.150	35.570	36.060	34.297	1,347,800
2015-09-01	35.750	36.160	35.500	35.720	33.974	2,469,600
2015-08-31	36.320	36.560	36.160	36.450	34.668	2,040,400
2015-08-28	36.350	36.730	36.220	36.530	34.744	1,958,600
2015-08-27	36.160	36.540	35.700	36.520	34.735	2,801,100
2015-08-26	36.200	36.200	35.360	35.790	33.980	2,360,800
2015-08-25	37.180	37.180	35.310	35.360	33.572	2,999,600
2015-08-24	35.400	36.960	35.210	36.110	34.284	4,553,700
2015-08-21	37.490	37.720	37.070	37.080	35.205	3,707,600
2015-08-20	38.130	38.290	37.780	37.790	35.879	1,302,800
2015-08-19	38.430	38.690	38.280	38.450	36.506	956,700
2015-08-18	38.730	39.010	38.670	38.770	36.810	1,045,900
2015-08-17	38.760	38.850	38.280	38.820	36.857	1,262,600
2015-08-14	38.780	39.030	38.780	38.990	37.018	1,281,500
2015-08-13	38.710	38.920	38.560	38.810	36.848	1,295,200
2015-08-12	38.770	38.950	38.420	38.800	36.838	1,406,800
2015-08-11	38.610	39.100	38.570	39.030	37.056	2,048,200
2015-08-10	38.150	39.050	38.110	39.050	37.075	2,021,700
2015-08-07	37.860	38.140	37.840	37.940	36.022	1,447,100
2015-08-06	37.690	38.040	37.550	37.970	36.050	1,470,200
2015-08-05	37.710	38.030	37.600	37.700	35.794	1,657,700

← NewerPage 47 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.