Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	35.170	35.230	34.140	34.980	32.099	4,126,300
2010-05-07	33.980	34.620	33.300	33.600	30.833	5,822,900
2010-05-06	35.660	36.070	32.710	33.920	31.127	6,027,700
2010-05-05	35.630	36.160	35.480	35.830	32.879	2,645,000
2010-05-04	37.050	37.060	35.870	36.060	33.090	3,107,600
2010-05-03	39.000	39.470	37.070	37.440	34.357	2,674,800
2010-04-30	37.740	37.870	37.000	37.240	34.173	2,763,500
2010-04-29	37.630	38.010	37.420	37.820	34.705	2,616,400
2010-04-28	37.680	37.760	37.100	37.260	34.192	4,461,700
2010-04-27	38.210	38.240	37.310	37.380	34.302	3,184,100
2010-04-26	38.260	38.560	38.260	38.500	35.329	2,308,300
2010-04-23	37.930	38.370	37.810	38.370	35.210	1,902,900
2010-04-22	38.260	38.410	37.650	38.030	34.898	2,654,700
2010-04-21	38.630	38.700	38.190	38.570	35.394	1,738,400
2010-04-20	38.470	38.680	38.360	38.670	35.485	1,305,100
2010-04-19	37.560	38.200	37.490	38.200	35.054	1,979,500
2010-04-16	38.480	38.710	37.750	37.800	34.687	3,520,000
2010-04-15	38.800	38.940	38.670	38.810	35.614	1,340,500
2010-04-14	38.800	38.930	38.500	38.930	35.724	1,678,700
2010-04-13	38.450	38.550	38.220	38.500	35.329	1,323,100
2010-04-12	38.370	38.660	38.320	38.460	35.293	1,086,600
2010-04-09	38.070	38.480	38.000	38.440	35.274	2,032,700
2010-04-08	37.980	38.070	37.760	38.040	34.907	1,848,600
2010-04-07	38.140	38.300	37.840	38.060	34.926	2,236,800
2010-04-06	38.190	38.400	38.060	38.280	35.128	1,521,000
2010-04-05	37.960	38.460	37.830	38.440	35.274	1,806,500
2010-04-01	37.480	37.890	37.400	37.870	34.751	1,904,300
2010-03-31	37.050	37.500	37.050	37.280	34.210	2,989,500
2010-03-30	37.300	37.400	37.120	37.230	34.164	1,729,800
2010-03-29	37.360	37.460	37.250	37.360	34.283	2,195,000
2010-03-26	37.110	37.350	37.000	37.240	34.173	2,075,600
2010-03-25	37.440	37.580	37.100	37.100	34.045	1,638,500
2010-03-24	37.260	37.520	37.120	37.250	34.182	1,636,200
2010-03-23	37.130	37.470	37.060	37.470	34.384	1,250,800
2010-03-22	37.010	37.290	36.850	37.140	34.081	1,676,200
2010-03-19	37.170	37.550	37.040	37.170	34.109	3,369,000
2010-03-18	37.600	37.620	37.350	37.450	34.366	2,299,600
2010-03-17	37.800	37.850	37.500	37.600	34.504	2,163,800
2010-03-16	37.440	37.620	37.330	37.620	34.522	1,606,900
2010-03-15	37.380	37.570	37.080	37.400	34.320	2,110,500
2010-03-12	37.820	38.100	37.450	37.560	34.467	1,765,600
2010-03-11	37.360	37.710	37.320	37.700	34.595	1,366,700
2010-03-10	37.460	37.680	37.400	37.530	34.439	2,600,700
2010-03-09	37.460	37.600	37.260	37.440	34.357	1,645,300
2010-03-08	37.570	37.700	37.410	37.540	34.449	1,510,800
2010-03-05	37.360	37.660	37.160	37.500	34.412	2,278,300
2010-03-04	37.090	37.260	36.840	37.140	34.081	2,348,000
2010-03-03	37.240	37.400	37.000	37.050	33.999	1,563,000
2010-03-02	37.140	37.330	36.940	37.190	34.127	1,260,100
2010-03-01	36.610	37.100	36.550	37.020	33.971	1,600,700
2010-02-26	36.620	36.710	36.260	36.460	33.457	1,961,400
2010-02-25	36.060	36.690	35.750	36.660	33.641	1,871,400
2010-02-24	36.100	36.650	36.090	36.620	33.546	1,756,000
2010-02-23	36.580	36.640	35.990	36.060	33.033	2,003,300
2010-02-22	36.700	36.770	36.550	36.700	33.620	1,160,700
2010-02-19	36.320	36.710	36.110	36.550	33.482	1,423,900
2010-02-18	35.980	36.540	35.980	36.440	33.382	1,292,000
2010-02-17	36.230	36.490	35.890	36.170	33.134	1,524,000
2010-02-16	35.540	36.130	35.390	36.120	33.088	2,151,600
2010-02-12	34.900	35.250	34.240	35.170	32.218	3,247,200

← NewerPage 70 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.