Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	37.530	38.190	37.530	38.050	34.987	2,564,700
2010-08-03	37.330	37.870	37.190	37.530	34.508	2,389,300
2010-08-02	37.710	37.940	37.150	37.580	34.554	3,563,100
2010-07-30	36.760	37.390	36.590	37.150	34.159	2,451,500
2010-07-29	37.270	37.410	36.760	37.190	34.196	2,919,600
2010-07-28	36.990	37.180	36.760	36.980	34.003	2,201,900
2010-07-27	37.420	37.530	36.980	37.170	34.177	2,522,900
2010-07-26	37.280	37.380	36.910	37.130	34.141	2,604,700
2010-07-23	36.860	37.210	36.580	37.170	34.177	2,263,100
2010-07-22	36.470	36.920	36.280	36.880	33.911	3,199,300
2010-07-21	36.790	36.830	35.830	35.990	33.092	3,430,200
2010-07-20	35.100	36.360	35.100	36.340	33.414	2,933,300
2010-07-19	35.710	35.780	35.140	35.630	32.761	2,376,800
2010-07-16	36.090	36.350	35.400	35.560	32.697	3,775,400
2010-07-15	36.200	36.520	35.650	36.440	33.506	2,687,200
2010-07-14	35.880	36.290	35.720	36.180	33.267	2,368,400
2010-07-13	35.800	36.210	35.660	36.070	33.166	2,573,200
2010-07-12	35.550	35.610	35.100	35.530	32.669	3,259,800
2010-07-09	35.610	35.780	35.420	35.700	32.826	2,054,200
2010-07-08	35.440	35.490	34.900	35.460	32.605	2,555,200
2010-07-07	33.960	35.010	33.850	34.980	32.164	4,355,100
2010-07-06	33.910	34.150	33.530	33.860	31.134	4,911,200
2010-07-02	33.820	33.980	33.210	33.570	30.867	4,788,600
2010-07-01	33.370	33.680	32.950	33.650	30.941	6,612,100
2010-06-30	33.180	33.590	33.140	33.310	30.628	5,297,300
2010-06-29	33.290	33.330	32.920	33.260	30.582	6,489,500
2010-06-28	34.010	34.030	33.590	33.690	30.978	2,656,700
2010-06-25	33.540	33.930	33.200	33.880	31.152	4,325,000
2010-06-24	33.450	33.690	33.270	33.350	30.665	3,823,600
2010-06-23	33.730	33.840	33.340	33.680	30.968	3,048,000
2010-06-22	33.840	34.150	33.720	33.760	31.042	4,646,100
2010-06-21	34.240	34.610	33.570	33.770	31.051	1,679,800
2010-06-18	33.930	34.030	33.790	33.900	31.171	2,149,600
2010-06-17	33.860	33.880	33.420	33.870	31.143	2,652,500
2010-06-16	33.440	33.780	33.320	33.690	30.978	2,727,900
2010-06-15	33.150	33.680	32.810	33.650	30.941	2,309,500
2010-06-14	32.760	33.270	32.570	32.740	30.104	3,657,800
2010-06-11	32.090	32.580	31.910	32.550	29.929	2,733,200
2010-06-10	31.610	32.470	31.610	32.430	29.819	2,953,800
2010-06-09	31.570	31.940	31.000	31.120	28.614	3,815,900
2010-06-08	31.520	31.520	30.540	31.300	28.780	5,850,200
2010-06-07	31.770	31.830	31.270	31.340	28.817	4,437,300
2010-06-04	31.860	32.300	31.490	31.600	29.056	4,450,100
2010-06-03	32.700	32.720	32.200	32.550	29.929	3,026,600
2010-06-02	31.990	32.630	31.960	32.630	30.003	3,865,700
2010-06-01	32.230	32.510	31.850	31.870	29.304	5,320,500
2010-05-28	32.890	32.900	32.270	32.510	29.893	4,443,600
2010-05-27	31.980	33.010	31.980	32.970	30.316	3,497,100
2010-05-26	31.830	31.970	31.380	31.480	28.888	4,753,100
2010-05-25	30.510	31.540	30.220	31.490	28.897	4,214,300
2010-05-24	31.830	32.120	31.360	31.390	28.805	2,775,300
2010-05-21	30.840	31.990	30.520	31.970	29.337	5,209,100
2010-05-20	32.300	32.530	31.310	31.310	28.732	5,297,600
2010-05-19	33.040	33.500	32.540	33.120	30.393	3,299,100
2010-05-18	34.290	34.440	33.150	33.190	30.457	3,996,600
2010-05-17	34.100	34.550	33.340	33.940	31.145	4,255,600
2010-05-14	34.720	34.730	33.900	34.100	31.292	3,338,600
2010-05-13	35.190	35.350	34.850	34.890	32.017	1,944,100
2010-05-12	34.980	35.420	34.900	35.360	32.448	2,060,800
2010-05-11	34.560	35.370	34.510	34.920	32.044	2,645,200

← NewerPage 69 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.