Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	46.870	47.200	46.330	46.760	44.003	576,700
2013-12-03	47.110	47.310	46.830	47.030	44.257	654,800
2013-12-02	47.460	47.640	47.150	47.350	44.558	684,000
2013-11-29	47.500	47.780	47.280	47.350	44.558	371,400
2013-11-27	47.820	47.940	47.430	47.500	44.699	568,700
2013-11-26	48.080	48.100	47.770	47.850	45.028	830,900
2013-11-25	48.380	48.420	47.950	48.050	45.157	564,000
2013-11-22	48.040	48.260	47.910	48.240	45.336	814,200
2013-11-21	47.720	48.170	47.590	48.140	45.242	1,539,100
2013-11-20	47.920	47.930	47.480	47.580	44.716	801,900
2013-11-19	47.950	48.030	47.580	47.740	44.866	1,140,400
2013-11-18	48.070	48.090	47.780	47.940	45.054	1,220,300
2013-11-15	48.060	48.300	47.830	48.070	45.176	2,086,500
2013-11-14	48.250	48.320	47.960	48.060	45.167	1,119,300
2013-11-13	47.730	48.050	47.680	48.050	45.157	1,072,200
2013-11-12	48.230	48.330	47.640	47.870	44.988	833,100
2013-11-11	48.590	49.050	48.270	48.400	45.486	771,100
2013-11-08	47.720	48.570	47.720	48.570	45.646	954,700
2013-11-07	48.560	48.640	47.660	47.740	44.866	740,500
2013-11-06	48.370	48.580	48.180	48.370	45.458	548,200
2013-11-05	48.100	48.250	47.940	48.120	45.223	471,900
2013-11-04	48.310	48.380	47.990	48.290	45.383	437,400
2013-11-01	48.270	48.430	47.970	48.340	45.430	702,800
2013-10-31	48.920	48.920	48.310	48.310	45.402	851,300
2013-10-30	49.110	49.350	48.690	48.930	45.984	759,300
2013-10-29	48.830	49.180	48.460	49.140	46.182	541,100
2013-10-28	49.020	49.130	48.440	48.700	45.768	742,500
2013-10-25	48.540	48.810	48.510	48.810	45.871	625,400
2013-10-24	48.560	48.730	48.250	48.590	45.665	468,600
2013-10-23	48.910	49.020	48.350	48.440	45.524	525,300
2013-10-22	49.010	49.430	49.010	49.200	46.238	561,400
2013-10-21	49.030	49.100	48.790	48.920	45.975	405,300
2013-10-18	48.910	49.130	48.530	49.070	46.116	896,300
2013-10-17	48.290	48.830	48.240	48.760	45.824	1,254,000
2013-10-16	48.470	48.720	48.280	48.550	45.627	1,032,100
2013-10-15	48.400	48.520	47.980	48.060	45.167	617,500
2013-10-14	48.000	48.660	47.940	48.560	45.637	415,800
2013-10-11	48.120	48.620	47.950	48.330	45.420	956,700
2013-10-10	47.100	48.130	47.020	48.130	45.232	1,281,300
2013-10-09	46.240	46.650	46.100	46.490	43.691	983,400
2013-10-08	46.840	47.040	46.160	46.170	43.390	821,700
2013-10-07	46.640	47.160	46.630	46.860	44.039	653,500
2013-10-04	46.230	47.110	46.230	47.060	44.227	713,800
2013-10-03	46.790	46.970	46.130	46.210	43.428	1,311,000
2013-10-02	46.790	47.120	46.580	47.050	44.217	792,400
2013-10-01	46.810	47.220	46.770	47.160	44.321	622,500
2013-09-30	46.660	46.960	46.610	46.740	43.926	804,900
2013-09-27	47.000	47.150	46.850	46.950	44.123	516,600
2013-09-26	47.200	47.490	47.100	47.340	44.490	469,900
2013-09-25	47.160	47.310	47.080	47.160	44.321	682,100
2013-09-24	47.140	47.480	47.110	47.160	44.321	604,700
2013-09-23	47.150	47.380	47.040	47.100	44.264	822,100
2013-09-20	47.710	47.940	47.310	47.440	44.584	1,330,400
2013-09-19	47.570	47.790	47.480	47.600	44.734	695,300
2013-09-18	47.300	47.550	47.030	47.420	44.565	1,368,900
2013-09-17	47.130	47.320	46.930	47.300	44.452	755,200
2013-09-16	46.800	47.020	46.460	47.000	44.170	948,300
2013-09-13	46.160	46.320	45.950	46.230	43.447	766,500
2013-09-12	46.070	46.120	45.830	46.020	43.249	552,600
2013-09-11	45.750	46.110	45.730	46.110	43.334	589,300

← NewerPage 55 of 79 · 4,733 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.