Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	35.040	35.230	34.600	35.210	32.255	2,099,400
2010-02-10	35.140	35.340	34.810	35.030	32.090	2,185,500
2010-02-09	35.130	35.440	34.850	35.220	32.264	2,060,900
2010-02-08	35.010	35.520	34.240	34.760	31.843	2,513,100
2010-02-05	35.320	35.470	34.590	35.370	32.401	3,097,500
2010-02-04	36.420	36.500	35.320	35.330	32.365	2,979,200
2010-02-03	36.830	36.950	36.540	36.630	33.556	982,500
2010-02-02	36.400	37.080	36.240	37.060	33.950	1,625,800
2010-02-01	35.890	36.470	35.860	36.410	33.354	1,738,300
2010-01-29	36.100	36.520	35.660	35.770	32.768	2,594,500
2010-01-28	36.540	36.660	35.460	35.930	32.914	1,755,100
2010-01-27	35.930	36.440	35.820	36.380	33.327	2,365,500
2010-01-26	35.960	36.680	35.950	36.040	33.015	1,808,700
2010-01-25	36.160	36.440	35.910	36.090	33.061	1,754,900
2010-01-22	36.920	37.280	35.680	35.730	32.731	2,884,400
2010-01-21	38.410	38.410	36.810	37.190	34.069	2,503,500
2010-01-20	37.960	38.040	37.310	37.600	34.444	2,015,800
2010-01-19	37.080	38.180	37.070	38.160	34.957	2,078,300
2010-01-15	37.730	37.870	37.030	37.210	34.087	1,678,600
2010-01-14	37.750	38.020	37.570	37.910	34.728	1,279,600
2010-01-13	37.730	38.010	37.510	37.920	34.737	1,566,100
2010-01-12	37.660	37.940	37.500	37.620	34.463	1,565,400
2010-01-11	38.180	38.180	37.700	37.920	34.737	1,390,600
2010-01-08	37.730	37.950	37.620	37.890	34.710	1,159,400
2010-01-07	37.530	38.010	37.280	37.920	34.737	1,979,400
2010-01-06	37.390	37.700	37.110	37.640	34.481	1,324,300
2010-01-05	37.220	37.420	36.770	37.380	34.243	1,975,600
2010-01-04	36.800	37.290	36.590	37.180	34.059	2,210,900
2009-12-31	36.710	36.840	36.350	36.350	33.299	938,800
2009-12-30	36.400	36.610	36.290	36.610	33.537	750,800
2009-12-29	36.490	36.820	36.380	36.650	33.574	996,300
2009-12-28	36.580	36.660	36.370	36.460	33.400	824,500
2009-12-24	36.320	36.680	36.320	36.600	33.528	589,800
2009-12-23	36.190	36.330	36.000	36.280	33.235	1,171,300
2009-12-22	36.050	36.370	36.030	36.090	33.061	1,423,900
2009-12-21	36.210	36.560	36.040	36.070	33.043	1,947,400
2009-12-18	35.960	36.200	35.760	36.120	33.088	3,115,900
2009-12-17	35.580	36.180	35.580	35.840	32.832	1,606,100
2009-12-16	36.090	36.350	35.860	35.930	32.914	2,058,200
2009-12-15	35.740	36.060	35.660	35.890	32.878	1,866,200
2009-12-14	35.730	36.070	35.610	35.980	32.960	1,964,600
2009-12-11	35.510	35.620	35.270	35.580	32.594	1,507,800
2009-12-10	35.190	35.500	35.120	35.430	32.456	1,303,100
2009-12-09	34.960	35.090	34.740	35.050	32.108	1,638,600
2009-12-08	35.120	35.310	34.850	35.020	32.081	2,205,500
2009-12-07	35.450	35.780	35.280	35.380	32.411	1,768,200
2009-12-04	35.540	35.830	35.020	35.450	32.475	2,678,700
2009-12-03	35.630	35.970	35.110	35.180	32.227	1,792,000
2009-12-02	35.580	35.970	35.470	35.580	32.594	1,372,800
2009-12-01	35.790	36.030	35.530	35.710	32.713	1,530,500
2009-11-30	35.120	35.450	34.880	35.420	32.447	2,338,700
2009-11-27	34.940	35.460	34.870	35.000	32.062	1,171,500
2009-11-25	35.920	36.030	35.470	36.000	32.979	997,700
2009-11-24	35.930	35.930	35.400	35.600	32.554	1,977,700
2009-11-23	36.120	36.270	35.710	35.910	32.838	1,436,600
2009-11-20	35.620	35.740	35.290	35.500	32.463	1,954,600
2009-11-19	35.940	36.130	35.770	35.890	32.820	2,321,600
2009-11-18	36.000	36.210	35.820	36.210	33.112	1,813,900
2009-11-17	36.150	36.220	35.870	36.070	32.984	1,527,400
2009-11-16	35.830	36.470	35.790	36.200	33.103	1,831,100

← NewerPage 71 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.