Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	40.400	40.510	39.620	40.060	37.259	1,433,500
2012-04-02	39.890	40.500	39.780	40.370	37.547	1,775,800
2012-03-30	39.670	39.880	39.400	39.870	37.082	1,252,200
2012-03-29	39.350	39.570	39.260	39.470	36.710	969,900
2012-03-28	39.670	39.870	39.400	39.630	36.859	1,036,800
2012-03-27	39.940	40.050	39.670	39.690	36.915	953,800
2012-03-26	39.550	39.860	39.380	39.860	37.073	885,900
2012-03-23	38.950	39.220	38.770	39.190	36.450	820,600
2012-03-22	39.130	39.140	38.770	38.800	36.087	1,140,900
2012-03-21	39.700	39.730	39.330	39.340	36.589	1,146,100
2012-03-20	39.450	40.160	39.350	39.700	36.924	1,169,700
2012-03-19	39.450	39.780	39.400	39.680	36.905	778,800
2012-03-16	39.650	39.710	39.270	39.480	36.719	1,662,300
2012-03-15	39.090	39.600	38.760	39.560	36.794	986,900
2012-03-14	39.380	39.470	38.890	39.020	36.292	677,700
2012-03-13	38.760	39.330	38.580	39.300	36.552	1,095,600
2012-03-12	38.650	38.700	38.400	38.570	35.873	574,700
2012-03-09	38.360	38.720	38.290	38.650	35.947	798,800
2012-03-08	38.530	38.540	38.050	38.320	35.640	997,000
2012-03-07	38.220	38.320	37.990	38.210	35.538	794,600
2012-03-06	38.510	38.550	38.110	38.160	35.492	1,208,200
2012-03-05	38.770	38.900	38.570	38.850	36.133	738,900
2012-03-02	39.130	39.230	38.810	38.870	36.152	652,100
2012-03-01	39.160	39.430	39.070	39.230	36.487	770,300
2012-02-29	39.330	39.470	39.030	39.140	36.403	1,404,600
2012-02-28	39.340	39.380	38.990	39.350	36.598	1,144,400
2012-02-27	38.780	39.410	38.770	39.270	36.465	925,200
2012-02-24	39.160	39.330	39.040	39.140	36.345	952,300
2012-02-23	38.730	39.220	38.670	39.170	36.373	1,094,000
2012-02-22	38.800	39.030	38.670	38.710	35.945	1,132,800
2012-02-21	38.360	38.740	38.290	38.730	35.964	1,171,700
2012-02-17	38.280	38.510	38.100	38.300	35.565	1,230,600
2012-02-16	37.640	38.100	37.590	38.070	35.351	1,181,800
2012-02-15	38.250	38.390	37.580	37.590	34.905	1,088,900
2012-02-14	38.230	38.320	37.820	38.150	35.425	854,300
2012-02-13	38.380	38.490	38.280	38.420	35.676	635,400
2012-02-10	38.000	38.130	37.740	38.100	35.379	1,209,500
2012-02-09	38.550	38.700	38.080	38.200	35.472	806,500
2012-02-08	38.360	38.570	38.250	38.490	35.741	782,500
2012-02-07	38.060	38.460	38.020	38.360	35.620	980,700
2012-02-06	38.240	38.490	38.000	38.380	35.639	1,343,700
2012-02-03	38.440	38.610	38.230	38.610	35.853	1,716,800
2012-02-02	37.960	38.140	37.780	38.000	35.286	1,006,900
2012-02-01	37.550	37.940	37.400	37.850	35.147	1,551,700
2012-01-31	37.470	37.550	37.020	37.310	34.645	1,306,500
2012-01-30	37.290	37.450	37.040	37.320	34.655	1,361,400
2012-01-27	37.750	37.860	37.540	37.630	34.943	1,316,600
2012-01-26	38.290	38.380	37.740	37.950	35.240	1,389,200
2012-01-25	38.340	38.380	37.720	38.180	35.453	1,763,400
2012-01-24	38.580	38.680	38.350	38.440	35.695	1,051,900
2012-01-23	38.550	39.030	38.410	38.940	36.159	1,245,200
2012-01-20	38.500	38.630	38.340	38.560	35.806	1,443,100
2012-01-19	38.470	38.590	38.290	38.530	35.778	933,100
2012-01-18	37.840	38.380	37.790	38.380	35.639	1,257,600
2012-01-17	38.900	38.900	37.980	38.030	35.314	1,410,200
2012-01-13	38.140	38.390	37.750	38.230	35.500	1,050,800
2012-01-12	38.370	38.550	38.180	38.520	35.769	1,000,700
2012-01-11	38.290	38.460	38.190	38.340	35.602	879,400
2012-01-10	38.360	38.520	38.230	38.480	35.732	1,229,500
2012-01-09	37.920	38.050	37.680	37.840	35.138	1,216,800

← NewerPage 62 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.