Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	38.130	38.130	37.630	37.720	35.026	928,800
2012-01-05	37.860	38.210	37.320	38.050	35.333	1,090,000
2012-01-04	38.220	38.430	38.000	38.000	35.286	1,651,800
2012-01-03	38.480	38.690	38.310	38.470	35.723	1,350,600
2011-12-30	37.980	37.980	37.650	37.650	34.961	619,300
2011-12-29	37.660	37.960	37.520	37.920	35.212	705,800
2011-12-28	37.990	38.080	37.470	37.550	34.868	1,013,700
2011-12-27	38.060	38.340	38.060	38.100	35.379	713,800
2011-12-23	38.000	38.220	37.800	38.220	35.490	868,200
2011-12-22	37.810	37.940	37.610	37.920	35.212	1,351,200
2011-12-21	37.510	37.790	37.290	37.740	35.045	1,615,100
2011-12-20	37.030	37.530	37.030	37.460	34.785	2,406,700
2011-12-19	36.990	37.140	36.420	36.530	33.921	1,435,400
2011-12-16	37.370	37.510	36.750	36.960	34.320	2,467,600
2011-12-15	37.760	37.880	37.140	37.190	34.534	1,668,900
2011-12-14	37.190	37.720	37.080	37.290	34.627	1,993,100
2011-12-13	37.880	38.480	37.120	37.390	34.720	1,950,900
2011-12-12	38.130	38.160	37.490	37.760	35.063	1,573,000
2011-12-09	38.120	38.770	38.100	38.580	35.825	1,845,800
2011-12-08	38.820	38.920	37.750	37.830	35.128	2,176,000
2011-12-07	38.870	39.290	38.630	39.150	36.354	1,550,900
2011-12-06	38.930	39.430	38.760	39.140	36.345	1,507,600
2011-12-05	38.860	39.360	38.650	38.950	36.168	1,665,800
2011-12-02	38.640	39.010	38.200	38.250	35.518	1,452,200
2011-12-01	38.250	38.530	38.110	38.330	35.593	1,204,800
2011-11-30	37.890	38.480	37.630	38.430	35.685	2,737,500
2011-11-29	36.880	36.960	36.620	36.700	34.079	1,551,600
2011-11-28	36.640	36.900	36.370	36.680	34.060	1,652,700
2011-11-25	35.680	36.270	35.590	35.850	33.290	769,100
2011-11-23	36.490	36.540	35.820	35.820	33.203	1,643,100
2011-11-22	37.210	37.370	36.840	36.910	34.214	1,519,700
2011-11-21	37.650	37.660	36.960	37.190	34.473	1,661,900
2011-11-18	38.040	38.360	37.790	38.180	35.391	1,733,500
2011-11-17	38.370	38.710	37.550	37.730	34.974	2,125,400
2011-11-16	38.680	39.240	38.370	38.430	35.623	1,705,000
2011-11-15	38.790	39.440	38.620	39.250	36.383	1,622,000
2011-11-14	39.220	39.340	38.750	38.930	36.086	1,302,200
2011-11-11	39.250	39.630	39.120	39.500	36.615	1,261,400
2011-11-10	38.860	38.970	38.300	38.690	35.864	1,575,700
2011-11-09	38.810	39.110	38.250	38.330	35.530	2,752,200
2011-11-08	39.620	39.940	39.240	39.860	36.948	2,062,900
2011-11-07	39.340	39.480	38.770	39.460	36.577	1,339,100
2011-11-04	39.050	39.420	38.710	39.280	36.411	1,959,700
2011-11-03	39.140	39.470	38.530	39.360	36.485	2,146,700
2011-11-02	38.880	39.410	38.490	38.890	36.049	2,519,100
2011-11-01	38.490	39.210	38.100	38.160	35.372	2,392,300
2011-10-31	40.500	40.660	39.080	39.700	36.800	1,763,200
2011-10-28	41.360	41.400	40.940	41.280	38.265	1,808,900
2011-10-27	40.650	41.660	40.370	41.420	38.394	2,378,300
2011-10-26	39.240	39.640	38.620	39.480	36.596	1,785,400
2011-10-25	39.060	39.490	38.490	38.750	35.919	2,175,000
2011-10-24	38.820	39.490	38.700	39.370	36.494	2,264,400
2011-10-21	37.850	38.660	37.830	38.660	35.836	2,576,000
2011-10-20	36.510	37.560	36.380	37.520	34.779	2,957,000
2011-10-19	36.820	37.340	36.370	36.440	33.778	1,695,800
2011-10-18	35.600	37.020	35.370	36.840	34.149	2,116,400
2011-10-17	36.380	36.380	35.470	35.530	32.935	1,596,500
2011-10-14	36.350	36.630	36.010	36.560	33.889	1,220,700
2011-10-13	35.720	36.150	35.290	35.970	33.342	1,661,900
2011-10-12	36.220	36.390	36.050	36.080	33.444	2,442,000

← NewerPage 63 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.