Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	41.570	41.970	41.510	41.920	39.678	814,400
2015-02-11	41.420	41.600	41.280	41.470	39.252	964,900
2015-02-10	41.500	41.560	41.120	41.510	39.290	890,000
2015-02-09	40.610	41.420	40.350	41.230	39.025	1,151,600
2015-02-06	40.870	41.110	40.630	40.740	38.561	946,800
2015-02-05	40.390	40.840	40.380	40.730	38.552	914,000
2015-02-04	40.190	40.720	40.100	40.400	38.239	1,565,500
2015-02-03	39.470	40.330	39.430	40.310	38.154	2,234,500
2015-02-02	38.400	39.270	38.220	39.160	37.066	1,667,900
2015-01-30	38.310	38.820	38.150	38.260	36.214	1,299,700
2015-01-29	38.470	38.760	38.010	38.680	36.611	1,212,200
2015-01-28	39.560	39.660	38.440	38.460	36.403	1,451,800
2015-01-27	39.250	39.660	39.200	39.430	37.321	1,130,200
2015-01-26	39.370	39.650	39.260	39.540	37.425	1,239,200
2015-01-23	39.820	39.890	39.370	39.440	37.331	954,900
2015-01-22	39.360	39.850	39.070	39.850	37.719	2,484,400
2015-01-21	39.230	39.440	39.010	39.220	37.122	1,427,600
2015-01-20	39.510	39.540	38.850	39.350	37.246	1,484,900
2015-01-16	38.750	39.320	38.690	39.310	37.208	1,059,500
2015-01-15	39.300	39.510	38.800	38.810	36.734	1,526,900
2015-01-14	39.180	39.610	38.630	39.260	37.160	1,128,700
2015-01-13	40.040	40.220	39.220	39.650	37.529	1,720,900
2015-01-12	40.060	40.220	39.460	39.670	37.548	685,200
2015-01-09	40.620	40.620	39.830	40.050	37.908	936,300
2015-01-08	40.300	40.700	40.210	40.660	38.485	1,011,600
2015-01-07	40.310	40.400	39.730	40.020	37.880	936,200
2015-01-06	40.670	40.800	39.800	40.020	37.880	1,064,400
2015-01-05	41.390	41.500	40.610	40.740	38.561	820,000
2015-01-02	42.260	42.300	41.510	41.740	39.508	868,000
2014-12-31	42.690	42.770	42.020	42.020	39.773	848,400
2014-12-30	42.360	42.760	42.250	42.550	40.274	474,400
2014-12-29	42.320	42.890	42.200	42.480	40.208	662,600
2014-12-26	42.560	42.650	42.360	42.390	40.123	510,800
2014-12-24	42.600	42.680	42.260	42.370	40.104	425,200
2014-12-23	42.250	42.860	42.200	42.570	40.293	922,400
2014-12-22	41.890	42.220	41.650	42.170	39.915	1,533,300
2014-12-19	41.200	41.880	41.040	41.810	39.574	2,764,200
2014-12-18	40.150	41.030	39.920	41.030	38.836	2,372,200
2014-12-17	39.240	39.880	39.110	39.690	37.567	2,173,600
2014-12-16	39.280	39.830	39.040	39.070	36.980	2,764,400
2014-12-15	39.500	39.810	39.350	39.450	37.340	2,833,700
2014-12-12	40.110	40.150	39.420	39.440	37.331	2,146,100
2014-12-11	40.390	40.840	40.270	40.420	38.258	2,126,200
2014-12-10	40.910	41.030	40.120	40.310	38.154	1,823,300
2014-12-09	40.770	41.190	40.690	41.040	38.845	1,886,100
2014-12-08	41.060	41.260	40.920	41.230	39.025	2,087,800
2014-12-05	40.990	41.280	40.770	41.050	38.855	1,295,600
2014-12-04	41.170	41.350	40.890	41.000	38.807	1,271,300
2014-12-03	41.190	41.480	41.070	41.210	39.006	994,100
2014-12-02	41.180	41.500	41.140	41.250	39.044	1,100,900
2014-12-01	41.530	41.530	40.850	41.230	39.025	1,764,500
2014-11-28	42.320	42.410	41.500	41.640	39.413	1,032,100
2014-11-26	42.640	42.640	42.330	42.420	40.151	1,077,100
2014-11-25	43.040	43.050	42.490	42.650	40.369	1,347,300
2014-11-24	43.050	43.180	42.690	43.060	40.697	1,609,500
2014-11-21	43.050	43.250	42.810	42.940	40.584	1,106,700
2014-11-20	42.460	42.800	42.440	42.740	40.395	811,000
2014-11-19	42.680	42.700	42.510	42.640	40.300	1,118,000
2014-11-18	42.640	42.780	42.500	42.680	40.338	750,000
2014-11-17	42.660	42.850	42.460	42.590	40.253	966,200

← NewerPage 50 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.