Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	44.920	45.150	44.510	44.580	41.838	574,400
2013-06-13	44.350	44.990	44.250	44.990	42.222	900,600
2013-06-12	45.040	45.210	44.340	44.430	41.697	932,200
2013-06-11	45.070	45.270	44.750	44.780	42.025	742,200
2013-06-10	45.840	45.860	45.160	45.350	42.560	1,103,300
2013-06-07	45.270	45.810	45.190	45.740	42.926	621,200
2013-06-06	44.660	45.110	44.460	45.110	42.335	789,300
2013-06-05	45.160	45.210	44.690	44.710	41.960	1,056,500
2013-06-04	45.810	45.970	45.140	45.250	42.466	1,049,900
2013-06-03	46.000	46.000	45.220	45.820	43.001	1,133,300
2013-05-31	46.010	46.360	45.810	45.820	43.001	2,094,300
2013-05-30	46.160	46.380	45.960	46.190	43.349	724,100
2013-05-29	45.940	46.340	45.940	46.180	43.280	1,127,600
2013-05-28	46.440	46.570	45.970	46.200	43.299	1,359,900
2013-05-24	45.750	45.960	45.570	45.950	43.064	463,500
2013-05-23	46.080	46.210	45.740	46.060	43.168	807,000
2013-05-22	46.660	47.100	46.170	46.390	43.477	1,058,400
2013-05-21	46.710	46.860	46.370	46.660	43.730	974,700
2013-05-20	46.400	46.830	46.300	46.710	43.777	712,100
2013-05-17	46.130	46.500	46.010	46.440	43.524	729,400
2013-05-16	46.130	46.370	45.950	46.040	43.149	596,700
2013-05-15	46.000	46.290	45.780	46.280	43.374	505,500
2013-05-14	45.390	46.000	45.360	46.000	43.111	793,000
2013-05-13	45.350	45.490	45.130	45.460	42.605	659,200
2013-05-10	45.360	45.450	45.030	45.450	42.596	685,900
2013-05-09	45.700	45.820	45.240	45.390	42.540	595,800
2013-05-08	45.520	45.780	45.310	45.780	42.905	907,400
2013-05-07	45.610	45.680	45.220	45.640	42.774	1,097,200
2013-05-06	45.360	45.620	45.340	45.620	42.755	1,011,100
2013-05-03	45.270	45.620	45.270	45.420	42.568	831,000
2013-05-02	44.850	45.100	44.740	44.930	42.109	1,078,000
2013-05-01	44.630	44.970	44.610	44.730	41.921	995,100
2013-04-30	44.520	44.700	44.390	44.670	41.865	1,049,600
2013-04-29	44.420	44.740	43.930	44.530	41.734	1,149,700
2013-04-26	45.050	45.130	44.440	44.440	41.649	1,010,400
2013-04-25	44.720	45.200	44.500	45.010	42.183	1,188,800
2013-04-24	43.730	44.610	43.610	44.510	41.715	1,360,800
2013-04-23	43.180	43.660	42.860	43.640	40.900	2,545,500
2013-04-22	43.210	43.290	42.810	42.990	40.290	1,161,400
2013-04-19	43.110	43.210	42.780	43.180	40.468	778,700
2013-04-18	43.120	43.670	42.900	43.000	40.300	1,120,300
2013-04-17	43.040	43.250	42.620	43.120	40.412	1,394,000
2013-04-16	42.860	43.450	42.860	43.390	40.665	1,006,100
2013-04-15	43.810	43.880	42.590	42.620	39.944	1,629,800
2013-04-12	43.950	44.040	43.800	43.990	41.228	1,643,400
2013-04-11	44.080	44.080	43.960	44.000	41.237	2,527,500
2013-04-10	43.940	44.030	43.770	44.010	41.246	1,453,000
2013-04-09	44.020	44.030	43.660	43.900	41.143	1,225,000
2013-04-08	43.690	43.970	43.490	43.970	41.209	904,200
2013-04-05	43.750	43.840	43.520	43.800	41.049	761,700
2013-04-04	43.990	44.400	43.860	44.230	41.452	950,000
2013-04-03	44.350	44.390	43.860	43.930	41.171	1,276,000
2013-04-02	44.170	44.400	44.060	44.290	41.509	989,900
2013-04-01	44.000	44.100	43.750	43.970	41.209	602,100
2013-03-28	43.690	44.120	43.660	44.070	41.303	1,812,800
2013-03-27	43.700	43.890	43.570	43.720	40.974	1,145,300
2013-03-26	43.890	44.210	43.890	43.990	41.228	692,400
2013-03-25	44.180	44.280	43.600	43.800	41.049	672,600
2013-03-22	44.000	44.130	43.820	43.980	41.218	764,700
2013-03-21	43.840	44.040	43.730	43.850	41.096	802,500

← NewerPage 57 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.