Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	31.450	31.920	31.450	31.860	29.080	1,084,600
2009-08-19	30.820	31.830	30.600	31.570	28.816	1,432,700
2009-08-18	31.150	31.350	30.980	31.320	28.588	1,146,100
2009-08-17	31.180	31.490	30.940	31.030	28.323	1,699,000
2009-08-14	32.390	32.450	31.710	32.010	29.217	1,663,000
2009-08-13	32.140	32.650	32.040	32.480	29.646	1,523,000
2009-08-12	30.740	32.250	30.740	31.960	29.172	2,156,700
2009-08-11	31.770	31.780	30.990	31.020	28.314	2,677,500
2009-08-10	31.680	32.080	31.460	31.970	29.181	1,733,800
2009-08-07	31.650	32.080	31.150	31.710	28.944	3,014,500
2009-08-06	32.440	32.510	31.070	31.420	28.679	3,065,600
2009-08-05	32.350	32.350	31.410	32.160	29.354	2,369,800
2009-08-04	31.880	32.360	31.800	32.230	29.418	2,347,500
2009-08-03	30.250	32.090	30.250	32.080	29.281	3,168,500
2009-07-31	29.580	30.160	29.300	30.020	27.401	1,955,900
2009-07-30	29.320	29.890	28.980	29.630	27.045	2,024,800
2009-07-29	29.190	29.320	28.510	28.980	26.452	1,518,300
2009-07-28	29.510	29.660	29.170	29.340	26.780	1,602,500
2009-07-27	29.300	29.840	29.160	29.730	27.136	1,567,900
2009-07-24	28.910	29.390	28.790	29.340	26.780	1,232,200
2009-07-23	28.080	29.160	27.920	29.040	26.507	2,253,700
2009-07-22	27.560	28.430	27.560	28.060	25.612	1,593,900
2009-07-21	27.900	28.290	27.650	27.890	25.457	1,571,900
2009-07-20	27.560	27.840	27.530	27.800	25.375	1,729,700
2009-07-17	27.530	27.610	27.140	27.390	25.000	1,402,200
2009-07-16	27.470	27.690	27.170	27.560	25.156	2,081,200
2009-07-15	26.660	27.630	26.660	27.480	25.083	3,661,000
2009-07-14	26.710	26.750	26.170	26.370	24.069	2,195,300
2009-07-13	25.860	26.670	25.760	26.640	24.316	2,940,700
2009-07-10	25.540	25.880	25.380	25.750	23.504	2,202,600
2009-07-09	25.880	26.100	25.580	25.760	23.513	2,453,500
2009-07-08	26.090	26.150	25.270	25.670	23.431	4,380,100
2009-07-07	26.260	26.460	25.940	25.950	23.686	3,220,700
2009-07-06	26.000	26.630	25.880	26.630	24.307	2,999,900
2009-07-02	26.790	27.030	26.050	26.050	23.777	2,487,000
2009-07-01	27.520	27.670	27.310	27.420	25.028	2,196,200
2009-06-30	27.470	27.570	26.690	27.400	25.010	3,035,000
2009-06-29	27.280	27.530	26.880	27.440	25.046	2,064,700
2009-06-26	27.510	27.550	27.010	27.170	24.800	1,974,000
2009-06-25	26.790	27.570	26.310	27.560	25.156	2,646,300
2009-06-24	26.810	27.260	26.460	26.660	24.334	2,606,100
2009-06-23	26.680	27.040	26.530	26.790	24.453	3,702,400
2009-06-22	27.100	27.210	26.530	26.540	24.225	3,797,200
2009-06-19	27.700	27.710	27.050	27.430	25.037	3,023,600
2009-06-18	26.890	27.540	26.890	27.200	24.827	3,092,900
2009-06-17	26.850	27.360	26.790	26.910	24.562	2,324,800
2009-06-16	27.660	27.870	27.190	27.220	24.845	2,920,000
2009-06-15	27.880	28.060	27.400	27.480	25.083	2,357,000
2009-06-12	28.200	28.200	27.700	28.130	25.676	1,604,900
2009-06-11	28.080	28.580	27.800	28.200	25.740	3,794,100
2009-06-10	28.530	28.530	27.710	28.090	25.639	2,388,900
2009-06-09	27.900	28.120	27.640	28.050	25.603	2,080,300
2009-06-08	27.530	28.130	27.240	27.920	25.484	2,010,700
2009-06-05	28.800	28.960	27.630	27.690	25.274	2,738,800
2009-06-04	27.730	28.210	27.470	28.150	25.694	2,839,900
2009-06-03	28.220	28.220	27.250	27.520	25.119	2,279,600
2009-06-02	28.520	28.840	28.210	28.400	25.922	4,076,200
2009-06-01	27.200	29.170	27.200	28.430	25.950	6,304,700
2009-05-29	26.270	27.050	26.000	27.050	24.690	4,507,500
2009-05-28	25.270	26.340	25.270	26.310	24.015	3,317,600

← NewerPage 73 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.