Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	44.020	44.160	43.900	44.010	41.246	852,700
2013-03-19	44.190	44.220	43.620	43.800	41.049	1,001,000
2013-03-18	44.180	44.410	44.110	44.160	41.387	807,200
2013-03-15	44.570	44.780	44.420	44.600	41.799	2,243,900
2013-03-14	44.040	44.680	44.040	44.640	41.837	1,075,500
2013-03-13	44.050	44.060	43.760	43.970	41.209	793,300
2013-03-12	44.250	44.250	43.790	43.960	41.199	885,300
2013-03-11	43.560	44.250	43.490	44.240	41.462	1,149,200
2013-03-08	43.390	43.630	43.140	43.580	40.843	1,211,700
2013-03-07	43.210	43.290	43.170	43.220	40.506	801,200
2013-03-06	43.240	43.370	43.020	43.120	40.412	774,600
2013-03-05	43.100	43.210	43.000	43.080	40.316	993,700
2013-03-04	43.060	43.060	42.500	42.850	40.100	837,500
2013-03-01	42.960	43.200	42.670	43.180	40.409	1,088,400
2013-02-28	43.080	43.460	43.000	43.110	40.344	1,278,600
2013-02-27	42.580	43.100	42.520	43.060	40.297	932,000
2013-02-26	42.540	42.790	42.090	42.680	39.883	1,207,100
2013-02-25	43.870	43.990	42.390	42.400	39.621	1,227,000
2013-02-22	43.640	43.830	43.540	43.680	40.817	1,012,000
2013-02-21	43.320	43.540	43.040	43.410	40.565	1,110,700
2013-02-20	43.850	43.930	43.310	43.340	40.500	935,000
2013-02-19	43.950	44.070	43.510	43.920	41.042	1,137,900
2013-02-15	44.060	44.210	43.670	43.910	41.032	1,116,500
2013-02-14	43.900	44.170	43.780	44.080	41.191	841,000
2013-02-13	43.750	44.110	43.720	44.080	41.191	663,200
2013-02-12	43.500	43.720	43.460	43.650	40.789	679,200
2013-02-11	43.700	43.810	43.240	43.510	40.658	939,500
2013-02-08	43.730	43.870	43.620	43.850	40.976	855,600
2013-02-07	44.000	44.020	43.580	43.740	40.873	1,212,800
2013-02-06	43.610	43.920	43.380	43.920	41.042	1,176,500
2013-02-05	44.130	44.130	43.600	43.810	40.939	1,005,800
2013-02-04	43.860	43.990	43.630	43.710	40.845	1,357,900
2013-02-01	43.630	44.130	43.450	44.080	41.191	1,019,200
2013-01-31	43.300	43.570	43.140	43.370	40.528	934,500
2013-01-30	43.600	43.610	43.210	43.360	40.518	653,100
2013-01-29	43.350	43.730	43.300	43.670	40.808	650,900
2013-01-28	43.560	43.620	43.200	43.320	40.481	668,300
2013-01-25	43.400	43.550	43.110	43.470	40.621	632,300
2013-01-24	43.440	43.490	43.040	43.240	40.406	673,800
2013-01-23	43.270	43.440	43.100	43.370	40.528	663,200
2013-01-22	42.880	43.410	42.770	43.390	40.546	828,500
2013-01-18	43.120	43.190	42.540	42.820	40.014	1,414,100
2013-01-17	42.570	42.940	42.410	42.730	39.930	771,700
2013-01-16	42.410	42.600	42.150	42.470	39.687	590,600
2013-01-15	42.230	42.530	42.170	42.500	39.715	666,400
2013-01-14	42.640	42.640	42.330	42.540	39.752	453,300
2013-01-11	42.810	42.810	42.510	42.650	39.855	520,900
2013-01-10	42.310	42.760	42.160	42.760	39.958	901,500
2013-01-09	42.130	42.250	41.990	42.110	39.350	549,300
2013-01-08	41.910	42.140	41.860	42.060	39.303	953,700
2013-01-07	41.920	42.110	41.730	42.110	39.350	874,000
2013-01-04	41.800	42.100	41.650	42.060	39.303	565,600
2013-01-03	41.580	41.990	41.390	41.710	38.976	1,021,000
2013-01-02	41.400	41.530	41.060	41.530	38.808	1,166,000
2012-12-31	40.130	40.760	39.920	40.750	38.079	1,351,000
2012-12-28	40.230	40.520	40.080	40.180	37.547	832,300
2012-12-27	40.590	40.730	40.210	40.490	37.836	788,700
2012-12-26	40.810	40.890	40.420	40.530	37.874	716,800
2012-12-24	40.890	40.950	40.660	40.740	38.070	367,700
2012-12-21	40.910	41.100	40.530	40.900	38.219	2,016,900

← NewerPage 58 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.