Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	42.910	43.080	42.640	42.780	40.433	773,300
2014-11-13	43.250	43.340	42.610	42.960	40.603	935,200
2014-11-12	43.270	43.290	43.100	43.250	40.877	747,500
2014-11-11	43.390	43.570	43.350	43.480	41.094	647,200
2014-11-10	43.490	43.610	43.250	43.460	41.076	888,600
2014-11-07	43.300	43.640	43.150	43.510	41.123	800,000
2014-11-06	43.720	43.720	43.290	43.430	41.047	1,018,400
2014-11-05	43.260	43.770	43.180	43.750	41.350	1,014,000
2014-11-04	43.040	43.160	42.820	43.150	40.783	611,500
2014-11-03	43.490	43.580	42.900	43.120	40.754	1,189,800
2014-10-31	43.580	43.740	43.180	43.600	41.208	1,293,700
2014-10-30	42.930	43.300	42.850	43.100	40.735	714,800
2014-10-29	43.090	43.260	42.780	43.060	40.697	852,500
2014-10-28	42.810	43.090	42.670	43.050	40.688	667,000
2014-10-27	42.420	42.710	42.210	42.600	40.263	702,700
2014-10-24	42.190	42.560	42.060	42.500	40.168	742,500
2014-10-23	42.190	42.480	42.110	42.190	39.875	1,507,400
2014-10-22	42.310	42.380	41.890	41.920	39.620	1,333,800
2014-10-21	41.660	42.370	41.660	42.290	39.970	1,252,800
2014-10-20	41.090	41.500	40.970	41.490	39.214	923,600
2014-10-17	40.970	41.220	40.790	41.150	38.892	1,175,800
2014-10-16	39.490	40.770	39.490	40.600	38.372	1,560,500
2014-10-15	40.320	40.520	39.380	40.220	38.013	2,305,400
2014-10-14	40.560	41.240	40.490	40.690	38.457	1,321,700
2014-10-13	40.610	40.960	40.280	40.360	38.146	1,762,200
2014-10-10	40.940	41.130	40.510	40.550	38.325	2,066,100
2014-10-09	41.670	41.820	40.870	40.900	38.656	2,385,800
2014-10-08	41.310	41.760	41.020	41.760	39.469	1,313,400
2014-10-07	41.590	41.870	41.240	41.240	38.977	1,134,300
2014-10-06	41.920	42.020	41.720	41.890	39.592	967,900
2014-10-03	41.650	41.970	41.550	41.810	39.516	706,400
2014-10-02	41.210	41.550	40.950	41.450	39.176	905,000
2014-10-01	41.660	41.890	41.220	41.330	39.062	1,533,400
2014-09-30	41.990	42.060	41.630	41.660	39.374	830,500
2014-09-29	41.850	42.190	41.760	41.980	39.677	654,100
2014-09-26	41.810	42.270	41.630	42.250	39.932	892,700
2014-09-25	42.230	42.290	41.790	41.790	39.497	837,900
2014-09-24	42.010	42.430	42.010	42.380	40.055	862,500
2014-09-23	42.420	42.550	42.050	42.050	39.743	853,400
2014-09-22	42.740	42.840	42.480	42.520	40.187	841,000
2014-09-19	43.260	43.280	42.800	42.890	40.537	1,784,900
2014-09-18	42.500	43.140	42.450	43.020	40.660	1,302,900
2014-09-17	42.450	42.640	42.250	42.420	40.093	1,146,200
2014-09-16	42.380	42.510	42.260	42.430	40.102	1,211,800
2014-09-15	42.350	42.440	42.160	42.430	40.102	3,339,400
2014-09-12	42.510	42.550	42.230	42.410	40.083	1,042,800
2014-09-11	42.600	42.820	42.570	42.600	40.263	1,161,800
2014-09-10	42.770	42.920	42.660	42.820	40.471	894,600
2014-09-09	43.000	43.100	42.730	42.820	40.471	1,007,100
2014-09-08	43.420	43.460	43.040	43.120	40.754	1,055,600
2014-09-05	43.290	43.460	43.190	43.450	41.066	1,281,400
2014-09-04	43.540	43.680	43.340	43.360	40.981	1,437,500
2014-09-03	43.830	43.890	43.500	43.540	41.151	727,800
2014-09-02	43.810	43.820	43.520	43.600	41.208	946,100
2014-08-29	43.650	43.750	43.460	43.740	41.340	1,038,200
2014-08-28	43.370	43.690	43.330	43.550	41.161	922,000
2014-08-27	43.610	43.720	43.510	43.590	41.198	1,161,900
2014-08-26	43.600	43.710	43.530	43.670	41.214	1,354,800
2014-08-25	43.280	43.570	43.080	43.560	41.111	994,800
2014-08-22	43.150	43.270	43.030	43.060	40.639	1,323,900

← NewerPage 51 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.