Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	41.370	41.420	41.020	41.150	39.008	1,334,400
2015-05-08	41.480	41.570	41.110	41.420	39.264	1,043,400
2015-05-07	41.110	41.460	40.810	41.220	39.074	750,400
2015-05-06	41.400	41.480	40.870	41.090	38.951	643,700
2015-05-05	41.570	41.800	41.170	41.270	39.122	871,800
2015-05-04	41.600	41.960	41.330	41.670	39.501	802,900
2015-05-01	41.890	41.990	41.540	41.730	39.558	666,500
2015-04-30	41.830	41.980	41.470	41.640	39.473	725,100
2015-04-29	41.760	42.140	41.590	41.890	39.710	573,200
2015-04-28	41.370	41.970	41.370	41.960	39.776	558,700
2015-04-27	41.670	41.730	41.380	41.430	39.274	773,200
2015-04-24	41.560	41.790	41.450	41.620	39.454	492,100
2015-04-23	41.290	41.830	41.260	41.650	39.482	595,200
2015-04-22	41.250	41.440	40.830	41.360	39.207	816,500
2015-04-21	42.000	42.180	41.160	41.210	39.065	775,800
2015-04-20	41.930	42.240	41.850	41.900	39.719	862,600
2015-04-17	41.950	42.090	41.640	41.840	39.662	931,500
2015-04-16	42.280	42.410	41.950	42.240	40.041	1,039,800
2015-04-15	41.710	42.590	41.670	42.400	40.193	1,174,700
2015-04-14	41.440	41.770	41.390	41.650	39.482	1,134,700
2015-04-13	41.120	41.570	41.120	41.510	39.349	635,400
2015-04-10	41.430	41.550	41.050	41.170	39.027	556,600
2015-04-09	41.400	41.490	41.090	41.440	39.283	791,400
2015-04-08	41.450	41.830	41.340	41.520	39.359	799,100
2015-04-07	41.510	41.560	41.310	41.340	39.188	804,700
2015-04-06	40.860	41.710	40.800	41.530	39.368	998,300
2015-04-02	40.340	41.310	40.340	41.150	39.008	1,088,500
2015-04-01	40.830	40.830	40.270	40.430	38.326	1,337,800
2015-03-31	40.540	40.960	40.400	40.830	38.705	1,116,100
2015-03-30	40.360	40.890	40.330	40.760	38.638	535,900
2015-03-27	40.290	40.420	40.000	40.190	38.098	850,500
2015-03-26	40.200	40.510	40.120	40.400	38.297	1,210,700
2015-03-25	40.630	40.750	40.260	40.260	38.164	824,400
2015-03-24	40.930	41.050	40.610	40.610	38.496	751,800
2015-03-23	41.070	41.500	40.980	41.000	38.866	702,600
2015-03-20	41.040	41.270	40.950	41.050	38.913	1,267,100
2015-03-19	40.980	41.070	40.600	40.850	38.724	1,287,900
2015-03-18	40.500	41.280	40.280	41.030	38.894	872,900
2015-03-17	40.200	40.740	40.180	40.550	38.439	932,200
2015-03-16	40.080	40.520	39.970	40.430	38.326	1,286,500
2015-03-13	40.350	40.370	39.650	39.930	37.852	806,600
2015-03-12	39.950	40.530	39.920	40.480	38.373	769,800
2015-03-11	39.470	39.910	39.350	39.690	37.624	2,174,000
2015-03-10	40.380	40.380	39.440	39.450	37.397	1,137,000
2015-03-09	40.450	40.710	40.240	40.620	38.506	1,201,400
2015-03-06	40.550	41.140	40.420	40.480	38.373	978,500
2015-03-05	40.790	40.860	40.500	40.690	38.572	565,500
2015-03-04	40.880	40.900	40.430	40.660	38.544	963,100
2015-03-03	40.500	41.060	40.490	41.000	38.866	1,454,400
2015-03-02	40.970	41.010	40.510	40.590	38.477	1,540,900
2015-02-27	41.200	41.280	40.940	41.010	38.875	1,031,500
2015-02-26	41.550	41.670	40.960	41.210	39.065	1,297,000
2015-02-25	42.320	42.370	41.650	41.750	39.517	992,100
2015-02-24	42.050	42.780	42.050	42.420	40.151	686,300
2015-02-23	42.300	42.330	41.860	42.090	39.839	734,800
2015-02-20	42.310	42.430	41.690	42.350	40.085	1,003,000
2015-02-19	41.920	42.480	41.780	42.380	40.113	723,100
2015-02-18	42.500	42.570	42.100	42.150	39.896	663,600
2015-02-17	42.220	42.550	42.050	42.530	40.255	1,119,900
2015-02-13	41.910	42.400	41.600	42.340	40.076	844,200

← NewerPage 49 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.