Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	35.880	36.300	35.640	36.010	33.379	1,076,100
2011-10-10	35.340	36.090	35.340	36.090	33.454	1,694,700
2011-10-07	35.670	35.670	34.630	34.670	32.137	2,300,500
2011-10-06	34.810	35.410	34.470	35.410	32.823	2,053,600
2011-10-05	34.210	35.160	33.910	34.990	32.434	2,505,900
2011-10-04	33.060	34.190	32.900	34.110	31.618	4,300,000
2011-10-03	34.330	34.880	33.490	33.500	31.053	2,866,600
2011-09-30	34.800	35.280	34.550	34.550	32.026	2,254,900
2011-09-29	35.360	35.580	34.490	35.230	32.656	2,150,600
2011-09-28	35.520	35.900	34.620	34.620	32.091	2,178,400
2011-09-27	36.220	36.450	35.310	35.510	32.916	2,003,700
2011-09-26	34.730	35.470	34.050	35.440	32.851	1,908,700
2011-09-23	34.090	34.440	33.790	34.400	31.887	1,915,500
2011-09-22	34.240	34.710	33.860	34.260	31.757	3,456,400
2011-09-21	37.030	37.080	35.280	35.280	32.703	2,042,300
2011-09-20	37.160	37.620	36.940	36.970	34.269	1,756,400
2011-09-19	36.890	37.260	36.490	37.010	34.306	1,619,500
2011-09-16	37.560	37.930	37.180	37.570	34.826	1,774,100
2011-09-15	37.100	37.440	36.760	37.440	34.705	1,399,400
2011-09-14	36.650	37.180	36.050	36.820	34.130	1,898,600
2011-09-13	36.470	36.630	35.960	36.470	33.806	1,938,700
2011-09-12	35.480	36.340	35.340	36.340	33.685	2,484,000
2011-09-09	36.160	36.630	35.810	35.960	33.333	3,252,100
2011-09-08	36.650	36.960	36.360	36.450	33.787	1,627,800
2011-09-07	36.310	36.950	36.110	36.930	34.232	2,121,700
2011-09-06	35.110	35.600	34.970	35.560	32.962	2,245,500
2011-09-02	36.100	36.480	35.970	36.070	33.435	2,205,900
2011-09-01	37.600	37.710	36.860	36.880	34.186	1,721,900
2011-08-31	37.290	37.760	37.120	37.620	34.872	1,932,100
2011-08-30	36.910	37.300	36.430	37.070	34.362	2,022,000
2011-08-29	36.360	37.180	36.350	37.160	34.387	2,424,100
2011-08-26	35.220	36.220	34.840	35.880	33.203	2,154,400
2011-08-25	36.310	36.640	35.430	35.560	32.906	2,992,000
2011-08-24	35.590	36.170	35.360	36.140	33.443	2,118,100
2011-08-23	35.210	35.730	35.060	35.730	33.064	2,855,500
2011-08-22	36.000	36.000	35.060	35.140	32.518	2,036,400
2011-08-19	35.160	36.040	35.100	35.250	32.620	2,947,500
2011-08-18	35.930	36.150	35.280	35.560	32.906	4,238,700
2011-08-17	36.810	37.210	36.370	36.930	34.174	2,431,000
2011-08-16	36.630	37.160	36.420	36.840	34.091	3,018,000
2011-08-15	36.520	37.090	36.520	37.090	34.322	2,025,100
2011-08-12	36.850	37.170	36.090	36.260	33.554	1,954,600
2011-08-11	34.740	36.990	34.680	36.510	33.786	4,716,400
2011-08-10	35.760	36.290	34.500	34.540	31.963	4,797,900
2011-08-09	35.860	36.500	34.300	36.460	33.739	6,566,900
2011-08-08	36.640	37.400	35.360	35.360	32.721	7,684,500
2011-08-05	37.900	38.220	37.060	37.580	34.776	6,619,700
2011-08-04	37.850	37.890	37.220	37.510	34.711	5,242,500
2011-08-03	38.290	38.350	37.730	38.330	35.470	2,529,100
2011-08-02	38.750	39.080	38.220	38.230	35.377	3,011,800
2011-08-01	39.220	40.100	38.910	39.110	36.192	2,896,700
2011-07-29	39.580	40.170	39.580	39.870	36.895	1,652,800
2011-07-28	40.150	40.300	40.010	40.030	37.043	1,337,000
2011-07-27	40.300	40.340	40.080	40.120	37.126	1,921,400
2011-07-26	40.510	40.670	40.370	40.410	37.395	1,074,500
2011-07-25	40.540	40.860	40.460	40.620	37.589	943,000
2011-07-22	41.110	41.110	40.760	40.900	37.848	977,900
2011-07-21	40.750	41.230	40.600	41.060	37.996	1,947,800
2011-07-20	40.450	40.650	40.370	40.470	37.450	1,366,900
2011-07-19	40.260	40.610	40.180	40.610	37.580	1,418,400

← NewerPage 64 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.