Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	40.560	40.660	40.000	40.110	37.117	1,713,000
2011-07-15	41.040	41.040	40.500	40.770	37.728	1,610,000
2011-07-14	41.370	41.450	40.780	40.810	37.765	1,332,100
2011-07-13	41.500	41.720	41.180	41.280	38.200	906,400
2011-07-12	41.160	41.660	41.120	41.320	38.237	1,304,500
2011-07-11	41.880	41.910	41.190	41.260	38.181	1,180,700
2011-07-08	42.100	42.380	42.050	42.360	39.199	1,282,500
2011-07-07	42.490	42.640	42.370	42.630	39.449	1,059,000
2011-07-06	41.830	42.220	41.790	42.150	39.005	1,123,000
2011-07-05	42.080	42.120	41.780	41.940	38.810	1,287,400
2011-07-01	42.180	42.290	41.940	42.120	38.977	1,546,700
2011-06-30	42.300	42.430	41.980	42.090	38.949	1,586,100
2011-06-29	41.830	42.200	41.830	42.140	38.995	2,766,800
2011-06-28	41.330	41.750	41.200	41.730	38.616	1,286,000
2011-06-27	40.890	41.400	40.770	41.210	38.135	1,212,200
2011-06-24	41.290	41.370	40.770	40.790	37.746	1,387,100
2011-06-23	40.870	41.410	40.530	41.350	38.264	2,450,100
2011-06-22	41.340	41.720	41.170	41.410	38.320	1,541,600
2011-06-21	40.990	41.490	40.920	41.400	38.311	1,050,300
2011-06-20	40.530	40.940	40.450	40.840	37.792	1,051,500
2011-06-17	40.550	40.820	40.320	40.560	37.533	2,810,000
2011-06-16	40.390	40.590	39.990	40.240	37.237	2,105,400
2011-06-15	40.720	40.850	40.290	40.300	37.293	2,412,000
2011-06-14	41.110	41.290	40.930	41.030	37.968	1,114,900
2011-06-13	40.850	40.950	40.470	40.710	37.672	1,431,900
2011-06-10	40.940	41.030	40.480	40.700	37.663	1,805,200
2011-06-09	40.940	41.260	40.750	41.170	38.098	1,005,900
2011-06-08	40.850	41.050	40.780	40.820	37.774	1,284,100
2011-06-07	41.130	41.250	40.880	40.880	37.829	1,217,800
2011-06-06	41.300	41.450	40.860	40.940	37.885	1,128,200
2011-06-03	41.020	41.710	41.020	41.310	38.227	1,350,100
2011-06-02	41.250	41.620	41.130	41.520	38.422	1,008,400
2011-06-01	41.900	41.980	41.220	41.250	38.172	2,315,300
2011-05-31	42.180	42.180	41.780	42.020	38.884	1,162,800
2011-05-27	42.010	42.150	41.770	41.840	38.718	740,700
2011-05-26	41.510	42.040	41.400	41.990	38.798	853,700
2011-05-25	41.290	41.840	41.290	41.690	38.521	1,125,100
2011-05-24	41.610	41.730	41.410	41.570	38.410	1,175,400
2011-05-23	41.330	41.640	41.320	41.570	38.410	1,652,400
2011-05-20	42.050	42.100	41.610	41.740	38.567	930,900
2011-05-19	42.260	42.260	41.690	42.080	38.882	799,400
2011-05-18	41.680	41.960	41.500	41.940	38.752	863,500
2011-05-17	41.460	41.650	41.290	41.620	38.456	1,457,900
2011-05-16	41.470	41.930	41.380	41.520	38.364	1,113,900
2011-05-13	42.000	42.040	41.460	41.650	38.484	1,191,400
2011-05-12	41.400	41.990	41.270	41.930	38.743	1,275,700
2011-05-11	42.070	42.100	41.400	41.560	38.401	1,191,200
2011-05-10	41.920	42.270	41.820	42.170	38.965	931,300
2011-05-09	41.770	41.900	41.470	41.810	38.632	759,200
2011-05-06	41.970	42.240	41.490	41.720	38.549	1,145,900
2011-05-05	42.130	42.240	41.450	41.580	38.420	1,715,500
2011-05-04	42.430	42.430	42.000	42.260	39.048	1,301,000
2011-05-03	43.050	43.210	42.070	42.480	39.251	1,577,500
2011-05-02	43.340	43.380	42.650	43.030	39.759	2,006,300
2011-04-29	44.050	44.460	44.000	44.260	40.896	1,036,900
2011-04-28	43.300	44.130	43.180	44.060	40.711	1,350,100
2011-04-27	43.380	43.410	43.120	43.290	40.000	2,727,000
2011-04-26	43.320	43.410	43.170	43.220	39.935	1,300,000
2011-04-25	43.380	43.380	43.080	43.130	39.852	742,600
2011-04-21	42.960	43.310	42.770	43.280	39.990	1,187,500

← NewerPage 65 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.