Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	40.360	40.700	40.280	40.700	37.551	1,044,900
2011-01-24	40.160	40.490	40.150	40.490	37.357	953,200
2011-01-21	40.290	40.450	40.080	40.230	37.117	1,034,000
2011-01-20	39.720	40.070	39.560	40.040	36.942	1,639,400
2011-01-19	40.340	40.400	39.760	39.800	36.721	1,297,200
2011-01-18	40.370	40.540	40.280	40.440	37.311	1,246,400
2011-01-14	40.340	40.610	40.220	40.350	37.228	1,072,200
2011-01-13	40.770	40.860	40.150	40.470	37.339	1,050,600
2011-01-12	40.440	40.860	40.260	40.800	37.643	925,000
2011-01-11	40.140	40.250	39.980	40.110	37.007	1,154,600
2011-01-10	39.700	40.120	39.510	40.010	36.914	1,091,800
2011-01-07	39.760	40.010	39.470	39.980	36.887	1,787,200
2011-01-06	39.570	39.810	39.230	39.750	36.675	1,243,700
2011-01-05	39.080	39.690	39.060	39.620	36.555	1,043,600
2011-01-04	39.410	39.500	39.190	39.300	36.259	957,600
2011-01-03	39.260	39.470	39.190	39.400	36.352	1,393,200
2010-12-31	38.930	39.030	38.850	38.910	35.900	1,232,600
2010-12-30	38.950	39.110	38.870	38.940	35.927	906,900
2010-12-29	39.060	39.190	38.990	39.000	35.983	691,600
2010-12-28	39.320	39.320	38.910	39.010	35.992	683,200
2010-12-27	38.820	39.240	38.670	39.180	36.149	509,800
2010-12-23	39.110	39.330	38.930	38.980	35.964	465,300
2010-12-22	38.990	39.350	38.960	39.200	36.167	814,600
2010-12-21	38.970	39.130	38.840	38.980	35.964	820,100
2010-12-20	38.690	38.950	38.670	38.800	35.798	781,500
2010-12-17	38.580	38.770	38.400	38.650	35.660	1,412,400
2010-12-16	38.490	38.650	38.250	38.640	35.650	1,013,100
2010-12-15	38.380	38.750	38.280	38.420	35.447	1,269,100
2010-12-14	38.700	39.000	38.480	38.540	35.558	1,039,500
2010-12-13	38.820	39.490	38.670	38.710	35.715	1,162,100
2010-12-10	38.500	38.810	38.400	38.770	35.770	855,400
2010-12-09	38.520	38.670	38.350	38.470	35.494	900,300
2010-12-08	37.960	38.390	37.860	38.340	35.374	1,458,600
2010-12-07	38.340	38.470	37.930	37.930	34.995	1,133,400
2010-12-06	38.010	38.140	37.800	38.030	35.088	811,400
2010-12-03	38.100	38.310	37.880	38.130	35.180	1,393,200
2010-12-02	37.890	38.440	37.760	38.220	35.263	1,430,600
2010-12-01	37.890	38.100	37.700	37.910	34.977	1,563,400
2010-11-30	37.260	37.790	37.230	37.410	34.516	1,892,500
2010-11-29	37.260	37.780	37.250	37.660	34.746	1,630,800
2010-11-26	37.630	37.820	37.490	37.540	34.636	550,500
2010-11-24	37.830	38.040	37.760	38.010	35.011	1,149,100
2010-11-23	37.980	37.990	37.570	37.610	34.643	1,501,000
2010-11-22	38.120	38.370	37.910	38.300	35.278	1,456,900
2010-11-19	38.620	38.670	38.190	38.300	35.278	1,793,100
2010-11-18	38.440	38.810	38.240	38.740	35.683	1,226,800
2010-11-17	38.190	38.450	38.010	38.080	35.076	1,575,500
2010-11-16	39.090	39.170	38.260	38.400	35.370	2,114,500
2010-11-15	39.320	39.580	39.170	39.260	36.162	1,765,500
2010-11-12	39.080	39.280	38.910	39.230	36.135	2,006,600
2010-11-11	39.380	39.480	39.140	39.330	36.227	1,235,900
2010-11-10	39.270	39.730	39.130	39.680	36.549	1,576,100
2010-11-09	40.010	40.020	39.170	39.270	36.172	1,709,100
2010-11-08	39.900	40.070	39.780	39.870	36.724	1,355,200
2010-11-05	40.040	40.270	39.850	40.080	36.918	2,615,500
2010-11-04	40.130	40.340	39.850	40.070	36.909	3,390,800
2010-11-03	39.900	40.130	39.310	39.770	36.632	1,745,400
2010-11-02	39.940	40.100	39.710	39.880	36.734	1,564,100
2010-11-01	39.760	40.070	39.250	39.520	36.402	1,282,000
2010-10-29	39.260	39.620	39.200	39.490	36.374	1,500,700

← NewerPage 67 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.