Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	43.160	43.380	42.970	43.150	40.664	1,508,400
2014-02-28	43.560	43.770	43.240	43.480	40.975	1,305,900
2014-02-27	43.360	43.610	43.020	43.560	41.051	1,117,000
2014-02-26	43.600	43.600	43.270	43.490	40.925	868,800
2014-02-25	43.560	43.690	43.320	43.440	40.878	765,200
2014-02-24	43.450	44.080	43.390	43.580	41.010	797,300
2014-02-21	43.740	43.820	43.390	43.500	40.935	926,200
2014-02-20	43.400	43.790	43.240	43.670	41.095	814,500
2014-02-19	43.830	44.070	43.310	43.350	40.794	760,300
2014-02-18	44.130	44.270	43.780	43.930	41.339	755,000
2014-02-14	43.870	44.050	43.710	44.030	41.434	577,400
2014-02-13	43.610	44.010	43.290	43.990	41.396	1,248,100
2014-02-12	44.010	44.350	43.780	43.850	41.264	1,437,900
2014-02-11	43.090	43.920	43.090	43.850	41.264	1,318,300
2014-02-10	43.630	43.770	42.630	43.260	40.709	2,850,500
2014-02-07	44.950	45.180	44.670	45.180	42.516	1,095,700
2014-02-06	44.560	44.830	44.440	44.740	42.102	741,800
2014-02-05	44.410	44.670	44.160	44.530	41.904	1,182,300
2014-02-04	43.690	44.600	43.420	44.520	41.895	1,528,200
2014-02-03	44.510	44.760	43.330	43.410	40.850	995,700
2014-01-31	44.620	45.010	44.380	44.590	41.961	900,300
2014-01-30	45.040	45.370	44.900	45.340	42.666	824,700
2014-01-29	44.570	44.980	44.440	44.570	41.942	950,900
2014-01-28	44.680	45.060	44.640	44.940	42.290	874,000
2014-01-27	44.600	44.990	44.400	44.640	42.008	948,600
2014-01-24	45.630	45.820	44.650	44.650	42.017	985,700
2014-01-23	46.730	46.940	45.840	46.000	43.287	926,400
2014-01-22	47.130	47.280	46.930	47.200	44.417	624,100
2014-01-21	47.520	47.520	46.780	46.980	44.210	656,100
2014-01-17	47.250	47.510	47.000	47.330	44.539	1,169,800
2014-01-16	47.080	47.110	46.870	47.030	44.257	770,800
2014-01-15	46.720	47.190	46.710	47.190	44.407	992,000
2014-01-14	46.520	46.710	46.300	46.660	43.908	978,000
2014-01-13	46.720	46.900	46.250	46.330	43.598	885,100
2014-01-10	47.010	47.080	46.710	46.860	44.097	612,300
2014-01-09	46.830	46.930	46.380	46.810	44.050	923,900
2014-01-08	46.950	47.270	46.570	46.760	44.003	908,400
2014-01-07	47.220	47.260	46.800	47.000	44.228	627,300
2014-01-06	47.490	47.530	47.130	47.160	44.379	536,400
2014-01-03	47.380	47.570	47.210	47.260	44.473	624,000
2014-01-02	48.120	48.150	47.150	47.380	44.586	869,000
2013-12-31	48.070	48.300	47.960	48.240	45.395	480,500
2013-12-30	47.740	48.050	47.630	47.960	45.132	476,900
2013-12-27	47.960	47.970	47.440	47.670	44.859	459,200
2013-12-26	48.010	48.150	47.840	48.030	45.198	361,600
2013-12-24	47.740	48.000	47.630	48.000	45.169	138,500
2013-12-23	47.940	47.970	47.670	47.770	44.953	427,800
2013-12-20	47.390	47.690	47.270	47.620	44.812	968,100
2013-12-19	47.200	47.340	47.070	47.270	44.483	656,300
2013-12-18	46.610	47.420	46.250	47.400	44.605	816,800
2013-12-17	46.810	46.860	46.330	46.440	43.701	548,100
2013-12-16	46.810	46.890	46.600	46.780	44.021	715,000
2013-12-13	46.610	46.850	46.410	46.560	43.814	492,300
2013-12-12	46.470	46.760	46.370	46.610	43.861	826,400
2013-12-11	47.360	47.460	46.460	46.560	43.814	743,900
2013-12-10	47.420	47.590	47.330	47.410	44.614	831,300
2013-12-09	47.490	47.820	47.400	47.570	44.765	721,400
2013-12-06	46.920	47.300	46.670	47.290	44.501	658,000
2013-12-05	46.690	46.800	46.430	46.510	43.767	695,700
2013-12-04	46.870	47.200	46.330	46.760	44.003	576,700

← NewerPage 54 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.