Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	42.560	42.890	42.410	42.830	39.574	1,512,100
2011-04-19	42.150	42.260	41.890	42.120	38.918	722,000
2011-04-18	42.000	42.270	41.780	42.110	38.909	1,163,100
2011-04-15	42.360	42.490	42.170	42.480	39.251	941,700
2011-04-14	42.050	42.340	41.940	42.210	39.002	822,900
2011-04-13	42.620	42.770	42.350	42.380	39.159	880,300
2011-04-12	42.800	42.900	42.410	42.510	39.279	839,000
2011-04-11	43.000	43.280	42.790	43.020	39.750	661,500
2011-04-08	43.430	43.590	42.950	43.000	39.732	798,400
2011-04-07	43.550	43.670	43.080	43.340	40.046	1,079,600
2011-04-06	43.520	43.750	43.470	43.670	40.351	1,219,700
2011-04-05	43.580	43.790	43.400	43.400	40.101	1,938,100
2011-04-04	43.380	43.840	43.330	43.670	40.351	1,164,800
2011-04-01	43.120	43.530	42.920	43.510	40.203	1,584,200
2011-03-31	42.890	43.290	42.860	43.090	39.815	1,680,800
2011-03-30	43.150	43.280	43.000	43.030	39.759	1,511,600
2011-03-29	42.610	43.010	42.520	43.000	39.732	775,400
2011-03-28	43.090	43.270	42.670	42.670	39.427	984,300
2011-03-25	43.040	43.180	42.890	43.040	39.769	1,496,800
2011-03-24	43.100	43.100	42.750	43.000	39.732	1,222,500
2011-03-23	42.910	43.080	42.620	42.950	39.685	2,259,700
2011-03-22	42.950	43.090	42.810	43.000	39.732	911,600
2011-03-21	42.570	42.940	42.400	42.940	39.676	1,101,700
2011-03-18	42.430	42.710	42.080	42.140	38.937	1,496,400
2011-03-17	41.890	41.990	41.490	41.850	38.669	1,222,800
2011-03-16	41.420	41.780	41.060	41.390	38.244	3,007,200
2011-03-15	40.730	41.780	40.730	41.540	38.383	2,242,200
2011-03-14	41.700	41.780	41.420	41.770	38.595	1,444,500
2011-03-11	41.560	42.040	41.280	41.970	38.780	1,489,500
2011-03-10	42.290	42.470	41.700	41.810	38.632	1,320,800
2011-03-09	42.760	43.040	42.420	42.760	39.510	1,200,700
2011-03-08	42.440	43.100	42.350	42.940	39.676	1,429,000
2011-03-07	42.880	43.100	42.270	42.380	39.159	1,138,800
2011-03-04	42.960	43.050	42.550	42.770	39.519	1,000,200
2011-03-03	42.810	43.200	42.810	43.030	39.759	1,177,500
2011-03-02	42.510	42.710	42.350	42.530	39.297	1,471,300
2011-03-01	43.340	43.350	42.610	42.660	39.417	1,730,200
2011-02-28	43.160	43.250	42.950	43.250	39.963	1,622,300
2011-02-25	42.930	43.190	42.770	42.910	39.648	1,419,700
2011-02-24	42.800	43.010	42.540	42.830	39.516	1,617,600
2011-02-23	42.920	43.130	42.750	42.880	39.562	1,479,700
2011-02-22	42.650	43.130	42.580	42.870	39.553	1,723,500
2011-02-18	43.180	43.300	43.130	43.190	39.848	1,473,900
2011-02-17	43.000	43.310	42.800	43.240	39.895	1,062,000
2011-02-16	43.070	43.280	42.910	43.140	39.802	1,409,600
2011-02-15	42.830	43.120	42.790	43.000	39.673	1,226,900
2011-02-14	43.020	43.180	42.860	43.070	39.738	762,200
2011-02-11	42.740	43.310	42.740	43.030	39.701	1,496,700
2011-02-10	42.850	43.180	42.820	43.000	39.673	1,320,700
2011-02-09	42.940	43.190	42.700	43.000	39.673	1,081,000
2011-02-08	43.350	43.350	42.780	43.030	39.701	1,470,400
2011-02-07	43.990	45.310	42.830	43.270	39.922	2,528,700
2011-02-04	41.230	41.400	41.020	41.400	38.197	683,700
2011-02-03	41.220	41.430	40.940	41.280	38.086	793,800
2011-02-02	41.070	41.350	41.010	41.290	38.095	1,610,500
2011-02-01	40.350	41.290	40.300	41.270	38.077	1,042,100
2011-01-31	40.040	40.320	39.990	40.050	36.951	978,700
2011-01-28	40.750	40.760	39.820	39.960	36.868	1,271,800
2011-01-27	40.600	40.700	40.330	40.700	37.551	874,700
2011-01-26	40.720	40.890	40.390	40.390	37.265	1,946,000

← NewerPage 66 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.