Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	35.730	35.730	35.260	35.480	32.445	1,965,500
2009-11-12	35.660	35.880	35.240	35.630	32.582	2,385,600
2009-11-11	35.770	36.120	35.480	35.910	32.838	1,400,200
2009-11-10	35.190	35.770	35.130	35.540	32.499	1,632,500
2009-11-09	34.840	35.490	34.820	35.480	32.445	1,730,900
2009-11-06	34.240	34.780	33.770	34.600	31.640	1,303,300
2009-11-05	34.210	34.630	34.070	34.600	31.640	2,143,900
2009-11-04	34.490	34.840	33.890	33.960	31.055	2,139,400
2009-11-03	33.640	34.470	33.060	34.190	31.265	2,208,600
2009-11-02	34.600	34.600	33.400	33.900	31.000	2,859,600
2009-10-30	34.060	34.210	33.070	33.100	30.268	3,822,600
2009-10-29	33.970	34.370	33.860	34.370	31.430	3,012,900
2009-10-28	34.630	34.730	33.570	33.570	30.698	2,918,400
2009-10-27	35.250	35.570	34.550	34.650	31.686	2,386,200
2009-10-26	35.900	36.380	35.190	35.300	32.280	2,134,800
2009-10-23	36.570	36.660	35.700	35.880	32.810	2,142,900
2009-10-22	35.220	36.590	35.170	36.500	33.377	2,158,900
2009-10-21	35.470	36.120	35.100	35.140	32.134	1,564,900
2009-10-20	36.120	36.290	35.440	35.620	32.573	1,178,800
2009-10-19	36.070	36.340	35.900	36.250	33.149	946,900
2009-10-16	35.990	36.130	35.570	35.890	32.820	2,027,000
2009-10-15	35.490	36.570	35.490	36.570	33.441	2,131,500
2009-10-14	35.330	35.890	35.110	35.810	32.746	1,779,300
2009-10-13	34.880	35.050	34.580	34.770	31.795	1,445,400
2009-10-12	35.150	35.230	34.990	35.090	32.088	1,239,600
2009-10-09	34.770	35.070	34.550	34.810	31.832	1,609,200
2009-10-08	34.940	35.260	34.630	34.920	31.933	1,998,400
2009-10-07	34.690	34.910	34.420	34.800	31.823	1,399,700
2009-10-06	34.350	34.910	34.270	34.730	31.759	1,648,100
2009-10-05	33.550	34.090	33.350	34.090	31.174	2,020,400
2009-10-02	32.890	33.870	32.770	33.520	30.652	2,273,800
2009-10-01	33.960	34.200	33.400	33.440	30.579	3,244,600
2009-09-30	34.490	34.640	33.870	34.250	31.320	2,398,100
2009-09-29	34.530	35.000	34.250	34.440	31.494	1,842,200
2009-09-28	33.580	34.550	33.510	34.530	31.576	1,553,700
2009-09-25	33.500	34.030	33.400	33.520	30.652	1,810,400
2009-09-24	34.480	34.680	33.500	33.590	30.716	2,879,100
2009-09-23	34.650	34.990	34.250	34.280	31.347	2,851,900
2009-09-22	34.900	35.110	34.490	34.680	31.713	2,339,400
2009-09-21	34.220	34.910	33.880	34.730	31.759	2,776,600
2009-09-18	34.970	35.000	34.580	34.790	31.814	3,174,400
2009-09-17	35.250	35.490	34.580	34.900	31.914	2,918,300
2009-09-16	34.450	35.350	34.200	35.340	32.317	2,313,200
2009-09-15	34.080	34.490	33.970	34.380	31.439	1,818,900
2009-09-14	33.570	34.230	33.370	34.170	31.247	1,623,900
2009-09-11	34.080	34.360	33.670	33.780	30.890	1,796,100
2009-09-10	33.870	34.140	33.300	34.060	31.146	2,134,100
2009-09-09	33.440	33.950	33.250	33.780	30.890	1,739,500
2009-09-08	33.000	33.420	32.720	33.420	30.561	1,893,500
2009-09-04	32.920	32.920	32.390	32.820	30.012	1,830,500
2009-09-03	32.500	32.980	32.350	32.880	30.067	1,938,000
2009-09-02	32.700	32.900	32.390	32.450	29.674	2,732,400
2009-09-01	33.930	34.170	32.770	32.890	30.076	2,977,400
2009-08-31	33.840	34.150	33.660	34.150	31.228	1,491,700
2009-08-28	34.110	34.370	33.850	34.130	31.210	1,466,700
2009-08-27	33.910	34.260	33.530	34.090	31.116	1,540,700
2009-08-26	34.010	34.160	33.730	33.930	30.970	2,089,900
2009-08-25	33.750	34.370	33.660	34.120	31.143	2,757,200
2009-08-24	33.400	33.880	33.310	33.470	30.550	2,062,200
2009-08-21	32.280	33.260	31.970	33.150	30.258	2,361,400

← NewerPage 72 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.