Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	26.350	26.590	25.390	25.390	23.117	3,774,800
2009-05-26	25.570	26.620	25.220	26.530	24.155	3,352,000
2009-05-22	25.790	26.190	25.630	25.760	23.454	2,095,600
2009-05-21	25.730	25.810	25.250	25.740	23.436	2,843,100
2009-05-20	27.000	27.190	25.910	26.060	23.727	2,752,500
2009-05-19	26.760	27.000	26.330	26.490	24.119	2,637,900
2009-05-18	25.680	26.920	25.500	26.880	24.474	4,237,100
2009-05-15	26.050	26.270	25.130	25.210	22.954	3,101,200
2009-05-14	25.610	26.460	25.270	26.220	23.873	3,347,000
2009-05-13	26.320	26.540	25.550	25.650	23.354	4,860,500
2009-05-12	27.310	27.340	26.300	26.820	24.419	4,242,600
2009-05-11	28.180	28.590	26.700	26.810	24.410	4,783,200
2009-05-08	26.810	29.010	26.750	29.010	26.413	4,496,000
2009-05-07	28.110	28.440	26.630	26.770	24.374	5,205,600
2009-05-06	27.100	28.170	26.850	27.890	25.394	6,321,200
2009-05-05	27.100	27.500	26.670	26.700	24.310	2,973,800
2009-05-04	24.850	27.420	24.810	27.330	24.884	6,511,500
2009-05-01	24.870	25.400	24.490	25.190	22.935	2,764,200
2009-04-30	25.650	25.650	24.770	24.890	22.662	3,596,600
2009-04-29	24.180	25.590	24.180	25.350	23.081	3,840,400
2009-04-28	24.020	24.720	23.860	24.290	22.116	2,034,200
2009-04-27	24.500	24.970	24.400	24.520	22.325	3,216,800
2009-04-24	25.060	25.430	24.480	25.020	22.781	5,118,500
2009-04-23	24.260	24.980	24.000	24.860	22.635	3,513,500
2009-04-22	24.580	24.950	23.830	24.020	21.870	4,282,000
2009-04-21	22.980	25.350	22.980	25.320	23.054	4,533,800
2009-04-20	24.480	24.910	23.590	23.610	21.497	4,016,600
2009-04-17	25.200	25.520	24.740	25.180	22.926	4,116,400
2009-04-16	25.500	25.570	24.540	25.150	22.899	3,030,700
2009-04-15	24.050	25.270	23.750	25.210	22.954	3,230,000
2009-04-14	24.280	25.540	24.160	24.220	22.052	4,495,700
2009-04-13	24.140	25.800	23.920	25.530	23.245	4,601,200
2009-04-09	23.330	24.590	22.950	24.550	22.353	6,581,200
2009-04-08	22.450	22.850	22.300	22.730	20.696	2,669,900
2009-04-07	22.150	22.910	22.150	22.290	20.295	3,102,100
2009-04-06	23.160	23.160	22.520	22.900	20.850	3,553,700
2009-04-03	22.850	23.500	22.730	23.490	21.388	3,993,000
2009-04-02	23.250	23.740	22.700	23.050	20.987	6,400,800
2009-04-01	21.630	22.750	21.490	22.590	20.568	3,925,900
2009-03-31	21.780	22.300	21.520	22.100	20.122	4,822,100
2009-03-30	21.810	22.110	21.380	21.540	19.612	5,145,000
2009-03-27	22.810	23.180	22.190	22.340	20.340	4,212,500
2009-03-26	23.680	23.850	22.940	23.180	21.105	5,131,300
2009-03-25	22.720	23.450	22.020	23.120	21.051	4,821,000
2009-03-24	22.550	23.500	22.310	22.500	20.486	6,928,900
2009-03-23	22.820	23.690	22.810	23.510	21.406	8,531,900
2009-03-20	23.540	23.540	22.390	22.700	20.668	9,665,500
2009-03-19	22.560	23.570	22.560	22.870	20.823	8,434,800
2009-03-18	21.480	22.470	20.410	22.450	20.441	6,354,500
2009-03-17	20.140	21.650	19.970	21.650	19.712	4,995,900
2009-03-16	20.630	21.260	20.020	20.160	18.356	5,571,400
2009-03-13	19.900	20.360	19.300	20.320	18.501	4,917,300
2009-03-12	18.280	19.920	17.880	19.720	17.955	5,868,200
2009-03-11	19.330	19.330	18.060	18.370	16.726	5,884,900
2009-03-10	18.500	19.310	18.290	19.280	17.554	5,234,700
2009-03-09	17.800	18.670	17.550	18.020	16.407	4,334,700
2009-03-06	18.440	18.880	17.400	18.130	16.507	5,905,700
2009-03-05	19.130	19.570	17.860	18.250	16.617	5,889,800
2009-03-04	19.400	20.350	18.900	19.820	18.046	6,189,300
2009-03-03	19.430	19.640	18.730	18.900	17.208	6,742,400

← NewerPage 74 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.