Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	42.780	43.240	42.690	43.180	40.752	850,800
2014-08-20	42.330	42.770	42.180	42.720	40.318	898,300
2014-08-19	42.190	42.490	42.070	42.310	39.931	1,192,600
2014-08-18	42.390	42.410	42.000	42.190	39.818	1,487,400
2014-08-15	42.500	42.540	41.920	42.220	39.846	1,157,300
2014-08-14	42.110	42.400	42.110	42.310	39.931	934,100
2014-08-13	42.160	42.330	42.010	42.130	39.761	944,700
2014-08-12	42.150	42.220	41.880	41.930	39.572	1,578,400
2014-08-11	42.130	42.390	42.040	42.150	39.780	770,100
2014-08-08	41.720	42.110	41.570	42.100	39.733	877,300
2014-08-07	42.260	42.440	41.640	41.730	39.384	1,028,300
2014-08-06	42.040	42.510	42.020	42.140	39.770	1,060,000
2014-08-05	42.250	42.630	41.970	42.110	39.742	1,504,600
2014-08-04	42.100	42.480	41.890	42.290	39.912	1,454,600
2014-08-01	41.990	42.440	41.850	42.250	39.874	1,271,300
2014-07-31	42.700	42.830	42.110	42.130	39.761	1,335,700
2014-07-30	43.300	43.490	42.840	43.010	40.592	1,113,800
2014-07-29	43.490	43.550	43.150	43.270	40.837	1,131,100
2014-07-28	43.540	43.580	43.220	43.470	41.026	829,700
2014-07-25	43.650	43.790	43.520	43.620	41.167	997,300
2014-07-24	44.130	44.130	43.790	43.850	41.384	911,800
2014-07-23	44.000	44.220	43.920	44.000	41.526	868,300
2014-07-22	44.410	44.500	43.890	43.900	41.432	1,060,000
2014-07-21	44.300	44.450	44.020	44.300	41.809	724,500
2014-07-18	43.830	44.490	43.700	44.410	41.913	1,707,000
2014-07-17	44.200	44.330	43.680	43.760	41.299	1,041,300
2014-07-16	44.280	44.360	44.020	44.250	41.762	1,008,100
2014-07-15	43.970	44.210	43.870	44.160	41.677	1,105,500
2014-07-14	43.910	44.070	43.820	43.890	41.422	1,057,000
2014-07-11	43.580	43.700	43.400	43.610	41.158	741,600
2014-07-10	43.880	43.880	43.630	43.720	41.262	793,100
2014-07-09	44.100	44.280	43.870	44.050	41.573	1,052,700
2014-07-08	44.000	44.170	44.000	44.050	41.573	1,197,600
2014-07-07	43.870	44.110	43.670	44.090	41.611	1,226,500
2014-07-03	44.070	44.230	43.950	44.030	41.554	777,200
2014-07-02	44.280	44.310	43.640	43.730	41.271	1,153,300
2014-07-01	44.200	44.590	44.060	44.400	41.903	1,366,500
2014-06-30	43.800	44.090	43.600	44.010	41.535	1,620,400
2014-06-27	43.570	44.100	43.570	43.800	41.337	4,349,400
2014-06-26	43.740	43.830	43.500	43.650	41.196	1,008,200
2014-06-25	43.660	44.010	43.510	43.850	41.384	1,174,000
2014-06-24	43.500	43.960	43.500	43.730	41.271	1,340,100
2014-06-23	43.780	43.940	43.570	43.630	41.177	992,300
2014-06-20	43.990	44.070	43.690	43.800	41.337	1,751,000
2014-06-19	43.710	43.830	43.530	43.780	41.318	1,331,200
2014-06-18	43.270	43.660	43.110	43.620	41.167	1,240,700
2014-06-17	43.180	43.340	43.050	43.320	40.884	943,700
2014-06-16	43.470	43.570	43.180	43.230	40.799	1,271,700
2014-06-13	43.640	43.700	43.390	43.520	41.073	786,200
2014-06-12	43.440	43.680	43.420	43.590	41.139	976,600
2014-06-11	43.780	43.850	43.440	43.540	41.092	836,700
2014-06-10	43.870	44.050	43.820	43.860	41.394	601,500
2014-06-09	43.920	44.180	43.870	44.010	41.535	586,600
2014-06-06	44.080	44.140	43.920	43.980	41.507	703,000
2014-06-05	43.910	44.050	43.630	43.990	41.516	890,100
2014-06-04	43.420	43.980	43.250	43.870	41.403	995,300
2014-06-03	43.270	43.500	43.160	43.490	41.045	1,104,800
2014-06-02	43.220	43.370	42.960	43.300	40.865	885,000
2014-05-30	43.260	43.310	43.070	43.130	40.705	2,100,000
2014-05-29	43.250	43.440	43.130	43.270	40.837	1,197,100

← NewerPage 52 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.