Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	43.220	43.370	43.180	43.260	40.768	1,351,200
2014-05-27	43.270	43.400	43.180	43.280	40.787	830,800
2014-05-23	42.980	44.660	42.860	43.160	40.674	1,271,100
2014-05-22	42.830	43.050	42.700	42.940	40.466	736,100
2014-05-21	42.640	42.830	42.540	42.700	40.240	1,002,600
2014-05-20	42.540	42.800	42.400	42.480	40.033	1,071,100
2014-05-19	42.430	42.650	42.380	42.580	40.127	1,164,700
2014-05-16	42.520	42.640	42.310	42.550	40.099	1,061,600
2014-05-15	42.700	42.730	42.290	42.560	40.108	1,228,600
2014-05-14	43.270	43.270	42.670	42.830	40.363	943,900
2014-05-13	43.400	43.540	43.260	43.280	40.787	999,300
2014-05-12	43.540	43.580	43.170	43.310	40.815	1,180,500
2014-05-09	43.680	43.680	43.150	43.250	40.759	1,272,800
2014-05-08	43.820	44.020	43.520	43.660	41.145	1,178,300
2014-05-07	43.370	43.860	43.370	43.850	41.324	1,174,800
2014-05-06	43.650	43.690	43.150	43.160	40.674	1,558,500
2014-05-05	43.900	44.170	43.720	43.750	41.230	915,300
2014-05-02	44.080	44.490	43.910	44.100	41.560	1,167,900
2014-05-01	44.030	44.230	43.890	44.090	41.550	1,169,100
2014-04-30	44.090	44.130	43.740	43.970	41.437	1,481,200
2014-04-29	43.800	44.170	43.750	44.100	41.560	890,800
2014-04-28	44.400	44.880	43.600	43.760	41.239	1,096,800
2014-04-25	44.420	44.420	44.010	44.140	41.597	904,400
2014-04-24	43.950	44.490	43.940	44.440	41.880	1,458,600
2014-04-23	43.780	44.040	43.700	43.830	41.305	1,344,300
2014-04-22	43.820	44.030	43.720	43.790	41.268	909,800
2014-04-21	43.960	44.030	43.700	43.840	41.315	724,400
2014-04-17	44.000	44.080	43.810	43.950	41.418	1,022,100
2014-04-16	44.100	44.260	43.950	44.070	41.531	1,267,400
2014-04-15	43.810	43.900	43.420	43.780	41.258	1,108,300
2014-04-14	43.850	43.870	43.300	43.720	41.202	936,500
2014-04-11	43.650	43.820	43.340	43.440	40.938	1,152,900
2014-04-10	44.540	44.810	43.920	43.920	41.390	691,100
2014-04-09	44.630	44.680	44.200	44.540	41.974	880,700
2014-04-08	44.120	44.640	44.080	44.520	41.955	1,277,000
2014-04-07	44.680	44.720	44.140	44.150	41.607	970,700
2014-04-04	45.210	45.430	44.680	44.700	42.125	828,600
2014-04-03	44.760	44.910	44.490	44.880	42.295	691,100
2014-04-02	44.320	44.660	44.290	44.650	42.078	946,800
2014-04-01	44.200	44.360	44.040	44.350	41.795	934,100
2014-03-31	43.660	44.120	43.570	44.050	41.513	1,053,000
2014-03-28	43.190	43.570	43.170	43.420	40.919	976,400
2014-03-27	43.180	43.290	42.900	43.030	40.551	1,062,300
2014-03-26	43.860	43.980	43.160	43.170	40.683	870,700
2014-03-25	43.860	43.860	43.470	43.590	41.079	735,800
2014-03-24	43.940	44.110	43.390	43.590	41.079	1,105,900
2014-03-21	44.260	44.480	43.990	44.230	41.682	1,734,600
2014-03-20	43.580	44.180	43.580	43.910	41.381	760,600
2014-03-19	44.000	44.020	43.450	43.680	41.164	941,000
2014-03-18	44.010	44.040	43.750	43.930	41.399	691,900
2014-03-17	44.270	44.270	43.760	43.970	41.437	845,700
2014-03-14	44.170	44.520	43.920	43.970	41.437	1,042,300
2014-03-13	44.750	44.770	44.200	44.380	41.824	989,200
2014-03-12	44.250	44.940	44.160	44.700	42.125	1,450,600
2014-03-11	44.600	44.670	44.250	44.390	41.833	840,900
2014-03-10	45.080	45.080	44.370	44.640	42.069	1,000,500
2014-03-07	44.610	45.200	44.550	45.050	42.455	1,761,500
2014-03-06	44.180	44.510	44.050	44.400	41.842	839,300
2014-03-05	43.890	44.050	43.670	44.040	41.503	886,500
2014-03-04	43.550	43.950	43.440	43.890	41.362	1,538,200

← NewerPage 53 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.