Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	37.710	38.030	37.600	37.700	35.794	1,657,700
2015-08-04	37.210	37.540	37.020	37.510	35.613	1,855,100
2015-08-03	37.650	37.760	36.710	37.090	35.215	2,708,800
2015-07-31	38.310	38.450	38.070	38.110	36.183	1,295,200
2015-07-30	38.240	38.520	38.140	38.310	36.373	1,546,900
2015-07-29	38.170	38.630	38.140	38.300	36.363	3,494,800
2015-07-28	37.870	38.330	37.870	38.150	36.221	2,353,300
2015-07-27	37.520	37.810	37.380	37.760	35.851	2,285,800
2015-07-24	37.730	37.880	37.550	37.820	35.908	2,442,400
2015-07-23	38.170	38.340	37.750	37.790	35.879	1,069,700
2015-07-22	38.310	38.900	37.990	38.110	36.183	1,265,500
2015-07-21	38.440	38.770	38.290	38.350	36.411	1,413,900
2015-07-20	38.580	38.670	38.240	38.420	36.477	1,198,700
2015-07-17	38.820	38.880	38.550	38.570	36.620	979,800
2015-07-16	39.120	39.200	38.790	38.970	37.000	856,100
2015-07-15	39.040	39.130	38.770	38.880	36.914	1,106,800
2015-07-14	39.090	39.150	38.820	38.950	36.981	1,136,000
2015-07-13	39.050	39.210	38.910	39.170	37.189	809,100
2015-07-10	39.030	39.030	38.520	38.830	36.867	1,015,400
2015-07-09	38.760	38.790	38.370	38.400	36.458	1,336,600
2015-07-08	38.450	38.630	38.120	38.210	36.278	1,066,900
2015-07-07	38.610	38.980	38.230	38.860	36.895	1,340,500
2015-07-06	38.220	38.770	38.170	38.600	36.648	1,290,200
2015-07-02	38.860	39.030	38.610	38.690	36.734	888,300
2015-07-01	38.940	39.170	38.620	38.850	36.886	1,355,300
2015-06-30	38.620	38.660	38.270	38.510	36.563	1,901,000
2015-06-29	38.500	38.770	38.140	38.180	36.249	1,300,100
2015-06-26	38.910	39.010	38.610	38.970	37.000	1,889,100
2015-06-25	39.550	39.550	38.730	38.760	36.800	1,113,500
2015-06-24	39.500	39.550	39.130	39.140	37.161	1,193,100
2015-06-23	39.700	39.730	39.490	39.570	37.569	1,097,700
2015-06-22	39.580	39.750	39.420	39.610	37.607	1,342,000
2015-06-19	39.370	39.590	39.230	39.270	37.284	1,619,100
2015-06-18	39.700	39.830	39.480	39.650	37.645	1,654,300
2015-06-17	39.760	39.810	39.450	39.470	37.474	1,317,600
2015-06-16	39.420	39.680	39.360	39.540	37.541	1,427,800
2015-06-15	39.640	39.830	39.310	39.510	37.512	1,182,300
2015-06-12	40.330	40.330	39.870	40.010	37.987	888,600
2015-06-11	40.630	40.710	40.350	40.470	38.424	813,500
2015-06-10	39.900	40.690	39.790	40.590	38.538	1,318,900
2015-06-09	39.700	39.990	39.590	39.660	37.655	921,900
2015-06-08	40.070	40.240	39.720	39.720	37.712	1,002,900
2015-06-05	40.290	40.480	40.070	40.130	38.101	1,006,900
2015-06-04	40.550	40.680	40.070	40.140	38.110	1,005,000
2015-06-03	40.440	40.910	40.190	40.730	38.671	1,134,900
2015-06-02	39.960	40.640	39.900	40.430	38.386	1,149,700
2015-06-01	40.210	40.350	39.850	40.010	37.987	1,050,800
2015-05-29	40.320	40.320	39.980	40.120	38.091	2,262,200
2015-05-28	40.060	40.380	39.830	40.330	38.291	906,300
2015-05-27	40.060	40.300	39.890	40.230	38.136	855,700
2015-05-26	40.530	40.700	40.010	40.050	37.965	1,201,600
2015-05-22	40.910	41.030	40.690	40.700	38.582	613,800
2015-05-21	41.120	41.270	41.010	41.050	38.913	886,500
2015-05-20	41.280	41.280	40.920	41.170	39.027	1,033,100
2015-05-19	41.080	41.310	40.900	41.100	38.961	951,000
2015-05-18	40.650	41.140	40.620	41.050	38.913	916,300
2015-05-15	40.870	40.990	40.630	40.640	38.525	1,037,700
2015-05-14	40.780	40.920	40.530	40.900	38.771	1,084,300
2015-05-13	40.940	41.040	40.520	40.570	38.458	1,320,600
2015-05-12	40.990	41.210	40.820	40.950	38.819	680,100

← NewerPage 48 of 79 · 4,732 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.