Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	41.210	41.390	40.940	41.240	38.537	1,311,400
2012-12-19	41.640	41.710	41.170	41.170	38.472	863,900
2012-12-18	41.120	41.670	40.980	41.640	38.911	1,182,800
2012-12-17	40.900	41.080	40.760	41.030	38.341	907,800
2012-12-14	40.970	41.090	40.590	40.650	37.986	949,300
2012-12-13	41.400	41.440	40.800	40.990	38.304	825,900
2012-12-12	41.630	41.780	41.390	41.440	38.724	809,100
2012-12-11	41.290	41.500	41.200	41.500	38.780	1,665,900
2012-12-10	41.220	41.400	41.040	41.040	38.350	1,120,500
2012-12-07	41.450	41.490	41.000	41.280	38.575	1,263,600
2012-12-06	41.130	41.390	41.040	41.280	38.575	922,000
2012-12-05	41.000	41.330	40.830	41.060	38.369	1,165,600
2012-12-04	40.770	41.090	40.660	40.950	38.266	1,140,300
2012-12-03	41.020	41.180	40.710	40.720	38.051	1,465,200
2012-11-30	40.920	41.030	40.720	40.880	38.201	1,309,700
2012-11-29	40.980	41.240	40.700	40.970	38.285	985,300
2012-11-28	40.530	40.950	40.340	40.850	38.173	1,154,500
2012-11-27	41.010	41.270	40.730	40.740	38.011	675,400
2012-11-26	41.100	41.280	40.890	41.090	38.338	694,900
2012-11-23	41.030	41.300	40.970	41.300	38.534	386,900
2012-11-21	40.950	40.960	40.700	40.840	38.104	680,800
2012-11-20	40.720	40.900	40.390	40.730	38.002	1,682,800
2012-11-19	41.140	41.250	40.650	40.840	38.104	1,135,700
2012-11-16	39.870	40.730	39.570	40.720	37.992	3,708,800
2012-11-15	39.980	40.170	39.620	39.830	37.162	1,222,100
2012-11-14	40.630	40.850	39.840	39.920	37.246	1,129,900
2012-11-13	40.800	41.190	40.580	40.610	37.890	757,400
2012-11-12	41.220	41.350	40.710	40.990	38.244	1,475,600
2012-11-09	40.540	41.410	40.500	41.130	38.375	1,174,500
2012-11-08	41.260	41.430	40.610	40.620	37.899	1,239,000
2012-11-07	41.920	41.940	41.130	41.200	38.440	1,085,100
2012-11-06	42.300	42.530	42.160	42.330	39.495	774,300
2012-11-05	42.060	42.310	41.840	42.170	39.345	587,600
2012-11-02	43.100	43.130	42.130	42.160	39.336	1,022,700
2012-11-01	42.270	42.930	42.050	42.920	40.045	875,500
2012-10-31	42.500	42.620	42.050	42.280	39.448	914,300
2012-10-26	42.300	42.470	42.010	42.390	39.551	1,046,900
2012-10-25	42.390	42.560	41.970	42.400	39.560	1,289,000
2012-10-24	41.950	42.130	41.780	42.020	39.205	644,600
2012-10-23	42.100	42.170	41.590	41.810	39.009	621,300
2012-10-22	42.930	42.930	42.130	42.450	39.607	602,900
2012-10-19	43.070	43.070	42.280	42.510	39.663	870,700
2012-10-18	42.700	43.360	42.520	43.170	40.278	937,400
2012-10-17	42.210	42.700	42.190	42.690	39.830	660,600
2012-10-16	41.860	42.250	41.780	42.100	39.280	1,098,000
2012-10-15	41.550	41.780	41.440	41.690	38.897	803,800
2012-10-12	41.700	41.730	41.150	41.480	38.702	656,800
2012-10-11	41.850	42.030	41.600	41.610	38.823	463,000
2012-10-10	41.750	41.830	41.470	41.550	38.767	331,600
2012-10-09	42.080	42.250	41.740	41.800	39.000	432,300
2012-10-08	41.850	42.140	41.720	42.080	39.261	422,400
2012-10-05	42.170	42.220	41.740	41.960	39.149	648,000
2012-10-04	41.520	41.960	41.370	41.960	39.149	683,400
2012-10-03	41.600	41.680	41.060	41.290	38.524	826,000
2012-10-02	41.590	41.700	41.270	41.530	38.748	646,600
2012-10-01	41.370	41.830	41.370	41.550	38.767	752,200
2012-09-28	41.210	41.450	41.060	41.260	38.496	837,200
2012-09-27	41.090	41.320	40.950	41.280	38.515	698,100
2012-09-26	41.270	41.430	40.880	40.960	38.216	1,195,000
2012-09-25	41.660	41.710	41.170	41.240	38.478	919,200

← NewerPage 59 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.