Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	39.690	39.740	39.270	39.470	36.356	1,730,900
2010-10-27	39.430	39.670	39.090	39.430	36.319	1,266,900
2010-10-26	39.510	39.860	39.510	39.770	36.632	1,093,900
2010-10-25	39.970	40.150	39.600	39.650	36.522	1,288,100
2010-10-22	39.780	39.900	39.510	39.700	36.568	814,400
2010-10-21	39.940	40.240	39.540	39.770	36.632	1,607,200
2010-10-20	39.480	39.820	39.340	39.740	36.605	1,770,300
2010-10-19	39.320	39.970	39.140	39.290	36.190	2,223,600
2010-10-18	39.730	39.880	39.480	39.830	36.687	1,674,500
2010-10-15	40.220	40.220	39.590	39.660	36.531	2,343,700
2010-10-14	39.900	40.300	39.600	39.800	36.660	1,617,500
2010-10-13	39.680	40.160	39.600	39.870	36.724	1,790,100
2010-10-12	38.810	39.530	38.600	39.480	36.365	1,913,400
2010-10-11	38.890	39.040	38.740	38.830	35.766	751,100
2010-10-08	38.560	38.980	38.320	38.910	35.840	1,236,500
2010-10-07	38.800	38.860	38.310	38.570	35.527	1,767,400
2010-10-06	38.490	38.760	38.330	38.760	35.702	1,557,000
2010-10-05	38.040	38.540	37.650	38.480	35.444	1,976,200
2010-10-04	37.850	38.010	37.370	37.660	34.689	1,793,700
2010-10-01	38.190	38.230	37.680	38.020	35.020	1,874,800
2010-09-30	38.120	38.420	37.700	37.900	34.910	2,624,200
2010-09-29	37.610	38.100	37.530	37.960	34.965	2,081,600
2010-09-28	37.530	37.770	37.060	37.730	34.753	1,645,300
2010-09-27	37.550	37.640	37.250	37.320	34.376	1,966,200
2010-09-24	37.330	37.620	37.080	37.620	34.652	1,897,900
2010-09-23	37.170	37.350	36.870	36.870	33.961	1,506,400
2010-09-22	37.760	37.980	37.390	37.490	34.532	1,650,400
2010-09-21	37.880	38.060	37.610	37.820	34.836	2,629,000
2010-09-20	37.280	37.970	37.130	37.870	34.882	1,643,700
2010-09-17	37.110	37.300	36.880	37.230	34.293	6,986,100
2010-09-16	36.840	37.040	36.630	37.020	34.099	1,760,000
2010-09-15	36.580	36.920	36.350	36.870	33.961	1,796,400
2010-09-14	36.720	36.840	36.520	36.630	33.740	2,026,400
2010-09-13	36.970	36.970	36.700	36.860	33.952	2,191,400
2010-09-10	36.440	36.640	36.230	36.510	33.629	2,330,100
2010-09-09	36.910	36.940	36.140	36.350	33.482	1,984,500
2010-09-08	36.460	36.720	36.230	36.390	33.519	2,025,400
2010-09-07	36.670	36.770	36.310	36.420	33.547	2,117,100
2010-09-03	36.530	36.930	36.370	36.900	33.989	1,921,600
2010-09-02	36.160	36.250	35.470	36.250	33.390	3,161,200
2010-09-01	35.500	36.210	35.450	36.190	33.335	2,268,800
2010-08-31	34.890	35.390	34.770	35.140	32.368	2,526,400
2010-08-30	35.800	35.890	35.140	35.150	32.377	2,154,500
2010-08-27	35.100	35.960	34.870	35.960	33.065	2,777,800
2010-08-26	35.330	35.400	34.800	34.930	32.118	2,975,200
2010-08-25	35.280	35.350	34.860	35.250	32.412	3,185,000
2010-08-24	35.440	35.660	35.320	35.350	32.504	3,166,300
2010-08-23	36.360	36.510	35.860	35.860	32.973	2,036,400
2010-08-20	36.270	36.440	36.050	36.290	33.368	2,088,200
2010-08-19	36.900	36.900	36.480	36.540	33.598	2,610,900
2010-08-18	37.430	37.440	37.060	37.090	34.104	1,932,400
2010-08-17	37.270	37.830	37.140	37.490	34.472	1,930,700
2010-08-16	36.830	36.940	36.680	36.880	33.911	1,657,300
2010-08-13	36.840	37.360	36.840	37.050	34.067	1,616,500
2010-08-12	36.580	37.150	36.400	36.900	33.929	2,100,400
2010-08-11	37.400	37.580	36.990	37.000	34.021	2,548,500
2010-08-10	38.130	38.300	37.720	37.950	34.895	3,011,000
2010-08-09	38.190	38.550	37.990	38.550	35.446	1,566,400
2010-08-06	37.760	38.120	37.450	37.980	34.922	2,224,600
2010-08-05	37.790	38.370	37.610	38.200	35.124	1,961,500

← NewerPage 68 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.