Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	45.760	45.840	45.430	45.730	42.977	677,400
2013-09-09	44.860	45.480	44.810	45.480	42.742	556,100
2013-09-06	45.000	45.000	44.330	44.690	42.000	981,100
2013-09-05	44.940	45.020	44.350	44.810	42.112	826,300
2013-09-04	44.760	45.130	44.700	44.970	42.263	1,022,100
2013-09-03	44.930	45.120	44.090	44.530	41.849	636,000
2013-08-30	44.600	44.680	44.230	44.460	41.783	748,400
2013-08-29	45.000	45.120	44.450	44.600	41.915	837,000
2013-08-28	45.050	45.310	44.910	45.010	42.300	690,500
2013-08-27	45.420	45.560	44.970	45.070	42.297	697,400
2013-08-26	45.950	46.150	45.790	45.870	43.048	930,800
2013-08-23	45.970	46.090	45.650	45.950	43.123	468,000
2013-08-22	45.630	46.060	45.620	45.930	43.105	407,200
2013-08-21	45.640	45.890	45.340	45.560	42.757	967,900
2013-08-20	45.640	45.830	45.370	45.770	42.954	603,700
2013-08-19	46.340	46.440	45.670	45.670	42.861	535,700
2013-08-16	46.730	46.950	46.290	46.410	43.555	805,600
2013-08-15	47.160	47.510	46.940	46.970	44.081	805,000
2013-08-14	47.070	47.710	47.010	47.530	44.606	1,137,500
2013-08-13	46.630	47.300	46.530	47.200	44.296	1,107,500
2013-08-12	45.920	46.470	45.900	46.420	43.564	900,000
2013-08-09	46.000	46.230	45.940	46.180	43.339	581,600
2013-08-08	45.880	46.110	45.630	46.030	43.198	724,200
2013-08-07	45.800	45.890	45.500	45.650	42.842	549,900
2013-08-06	46.020	46.080	45.680	45.920	43.095	486,200
2013-08-05	46.210	46.290	45.940	46.120	43.283	580,000
2013-08-02	46.390	46.510	46.020	46.290	43.442	574,700
2013-08-01	45.880	46.670	45.830	46.570	43.705	830,700
2013-07-31	45.780	45.940	45.490	45.550	42.748	744,500
2013-07-30	46.220	46.290	45.580	45.750	42.936	681,300
2013-07-29	46.850	47.000	45.720	46.060	43.227	704,800
2013-07-26	45.890	46.060	45.540	46.050	43.217	700,900
2013-07-25	46.000	46.210	45.860	46.120	43.283	520,900
2013-07-24	46.500	46.510	46.030	46.160	43.320	615,700
2013-07-23	46.910	46.910	46.390	46.430	43.574	652,100
2013-07-22	46.520	46.790	46.500	46.760	43.883	494,000
2013-07-19	46.370	46.530	46.200	46.510	43.649	884,700
2013-07-18	46.110	46.360	46.030	46.340	43.489	969,400
2013-07-17	45.800	46.040	45.660	45.990	43.161	744,800
2013-07-16	45.760	45.920	45.470	45.660	42.851	600,800
2013-07-15	45.670	45.840	45.520	45.810	42.992	621,500
2013-07-12	45.470	45.710	45.320	45.680	42.870	746,300
2013-07-11	45.570	45.570	45.160	45.450	42.654	909,000
2013-07-10	45.270	45.430	44.860	45.000	42.232	997,700
2013-07-09	45.300	45.390	45.050	45.270	42.485	1,387,300
2013-07-08	44.990	45.130	44.870	44.990	42.222	1,064,100
2013-07-05	44.560	44.880	44.390	44.870	42.110	559,200
2013-07-03	44.210	44.370	44.030	44.260	41.537	503,300
2013-07-02	44.600	45.010	44.400	44.500	41.762	712,800
2013-07-01	44.830	44.880	44.530	44.680	41.931	744,500
2013-06-28	44.350	44.610	44.110	44.400	41.669	1,285,400
2013-06-27	44.320	44.580	44.200	44.510	41.772	517,000
2013-06-26	44.090	44.320	43.820	43.970	41.265	649,500
2013-06-25	43.780	43.980	43.370	43.850	41.152	1,058,800
2013-06-24	43.240	43.540	42.850	43.220	40.561	931,900
2013-06-21	43.900	43.960	43.120	43.580	40.899	1,410,100
2013-06-20	44.340	44.420	43.470	43.580	40.899	1,122,900
2013-06-19	45.180	45.330	44.650	44.650	41.903	659,100
2013-06-18	44.950	45.170	44.880	45.170	42.391	734,600
2013-06-17	44.830	45.100	44.550	44.870	42.110	844,800

← NewerPage 56 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.