Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	41.290	41.690	41.180	41.510	38.730	718,300
2012-09-21	41.650	41.840	41.400	41.430	38.655	2,259,200
2012-09-20	41.550	41.590	41.180	41.440	38.664	872,000
2012-09-19	42.130	42.150	41.710	41.720	38.925	739,700
2012-09-18	42.290	42.290	41.810	42.050	39.233	876,900
2012-09-17	42.660	42.820	42.200	42.290	39.457	696,500
2012-09-14	42.550	42.860	42.090	42.690	39.830	887,500
2012-09-13	41.340	42.380	41.180	42.320	39.485	1,202,900
2012-09-12	41.570	41.660	41.280	41.380	38.608	696,100
2012-09-11	41.190	41.510	41.060	41.480	38.702	667,800
2012-09-10	41.270	41.440	41.140	41.210	38.450	521,900
2012-09-07	41.070	41.360	40.940	41.180	38.422	798,300
2012-09-06	41.060	41.370	40.890	40.930	38.188	1,292,400
2012-09-05	40.990	41.040	40.780	40.930	38.188	1,058,000
2012-09-04	40.600	40.850	40.420	40.790	38.058	788,100
2012-08-31	40.390	40.720	40.330	40.650	37.927	869,500
2012-08-30	40.190	40.370	39.980	40.250	37.554	503,600
2012-08-29	40.180	40.500	39.950	40.370	37.666	604,800
2012-08-28	40.340	40.510	40.130	40.220	37.467	655,400
2012-08-27	40.300	40.680	40.190	40.420	37.653	761,700
2012-08-24	39.630	40.270	39.600	40.230	37.476	731,600
2012-08-23	40.360	40.430	39.730	39.770	37.048	1,068,900
2012-08-22	40.470	40.660	40.280	40.440	37.672	575,800
2012-08-21	40.670	40.780	40.400	40.490	37.719	914,700
2012-08-20	40.400	40.720	40.400	40.610	37.830	872,700
2012-08-17	40.600	40.770	40.410	40.480	37.709	892,500
2012-08-16	40.480	40.580	40.340	40.520	37.747	770,700
2012-08-15	40.490	40.600	40.400	40.440	37.672	548,900
2012-08-14	40.670	40.780	40.380	40.490	37.719	877,800
2012-08-13	40.480	40.520	40.320	40.460	37.691	509,800
2012-08-10	40.410	40.570	40.320	40.510	37.737	509,900
2012-08-09	40.300	40.650	40.300	40.470	37.700	740,900
2012-08-08	40.400	40.670	40.250	40.460	37.691	586,600
2012-08-07	40.530	40.770	40.500	40.580	37.803	737,000
2012-08-06	40.450	40.720	40.410	40.420	37.653	744,600
2012-08-03	40.060	40.370	39.860	40.350	37.588	1,039,000
2012-08-02	39.250	39.530	39.040	39.460	36.759	1,234,800
2012-08-01	39.790	39.840	39.240	39.450	36.750	1,211,800
2012-07-31	39.420	39.850	39.400	39.590	36.880	1,927,400
2012-07-30	41.020	41.020	39.110	39.540	36.834	2,658,200
2012-07-27	41.290	41.780	40.990	41.700	38.846	1,229,300
2012-07-26	40.960	41.110	40.740	40.990	38.184	1,287,700
2012-07-25	40.460	40.630	40.210	40.300	37.542	697,000
2012-07-24	40.520	40.550	39.920	40.300	37.542	749,300
2012-07-23	40.280	40.580	40.150	40.470	37.700	777,100
2012-07-20	40.750	40.870	40.510	40.550	37.775	926,800
2012-07-19	41.270	41.480	40.890	40.990	38.184	1,590,500
2012-07-18	40.570	41.180	40.520	41.020	38.212	1,685,900
2012-07-17	40.860	40.920	40.310	40.720	37.933	917,900
2012-07-16	40.720	40.800	40.450	40.690	37.905	932,000
2012-07-13	40.110	40.900	40.070	40.900	38.101	1,107,900
2012-07-12	40.040	40.240	39.830	40.090	37.346	685,400
2012-07-11	40.010	40.460	39.880	40.350	37.588	1,078,400
2012-07-10	40.450	40.600	39.790	39.950	37.216	878,500
2012-07-09	40.500	40.550	40.040	40.200	37.449	652,900
2012-07-06	40.150	40.530	40.150	40.500	37.728	882,400
2012-07-05	41.170	41.300	40.560	40.590	37.812	1,099,900
2012-07-03	41.040	41.550	41.030	41.340	38.510	888,500
2012-07-02	40.930	41.250	40.730	41.010	38.203	1,156,000
2012-06-29	40.930	40.970	40.690	40.910	38.110	1,374,700

← NewerPage 60 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.