Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	19.340	19.910	18.890	18.990	17.290	5,426,300
2009-02-27	19.940	20.450	19.800	19.850	18.073	5,565,700
2009-02-26	21.410	21.620	20.360	20.530	18.692	4,348,900
2009-02-25	21.070	21.370	19.850	20.500	18.608	6,048,400
2009-02-24	19.800	21.260	19.560	21.220	19.261	6,169,900
2009-02-23	21.200	21.500	19.600	19.640	17.827	4,686,300
2009-02-20	20.150	20.670	19.500	20.150	18.290	5,776,700
2009-02-19	21.450	21.740	20.660	20.710	18.798	3,738,000
2009-02-18	21.360	21.890	20.650	21.280	19.316	5,860,500
2009-02-17	22.000	22.070	21.120	21.160	19.207	4,132,000
2009-02-13	23.230	23.430	22.780	22.820	20.714	2,695,000
2009-02-12	22.860	23.420	22.140	23.270	21.122	4,503,800
2009-02-11	23.380	23.970	22.980	23.860	21.658	3,322,800
2009-02-10	24.700	25.190	22.910	23.060	20.931	3,948,100
2009-02-09	23.660	25.830	23.660	25.070	22.756	1,810,100
2009-02-06	24.190	25.070	24.030	24.980	22.674	3,952,700
2009-02-05	23.010	24.630	23.000	24.250	22.012	3,083,100
2009-02-04	23.650	24.060	23.140	23.500	21.331	2,207,200
2009-02-03	23.360	23.680	23.100	23.390	21.231	2,691,100
2009-02-02	23.570	23.860	22.930	23.160	21.022	4,751,800
2009-01-30	24.820	25.010	23.720	24.400	22.148	4,018,400
2009-01-29	25.800	25.800	24.460	24.530	22.266	2,284,500
2009-01-28	26.950	26.950	25.480	26.220	23.800	2,842,500
2009-01-27	24.860	25.230	24.330	25.020	22.711	2,051,800
2009-01-26	24.900	25.580	24.010	24.470	22.211	2,406,400
2009-01-23	23.430	24.760	23.250	24.530	22.266	3,119,900
2009-01-22	25.180	25.220	23.840	24.240	22.003	3,588,500
2009-01-21	23.980	25.870	23.500	25.760	23.382	3,695,300
2009-01-20	24.180	25.530	23.470	23.480	21.313	3,811,600
2009-01-16	25.600	25.990	24.720	25.090	22.774	2,784,900
2009-01-15	24.500	25.710	23.620	24.950	22.647	2,717,300
2009-01-14	25.590	25.870	24.340	24.560	22.293	2,349,800
2009-01-13	26.340	26.680	25.830	26.320	23.891	2,964,700
2009-01-12	27.700	27.750	26.250	26.560	24.108	1,871,300
2009-01-09	28.530	28.600	27.390	27.500	24.962	1,462,700
2009-01-08	27.900	28.720	27.830	28.470	25.842	1,480,000
2009-01-07	29.460	29.490	28.070	28.200	25.597	1,729,000
2009-01-06	30.510	30.600	29.510	29.920	27.158	1,741,000
2009-01-05	29.500	30.500	29.090	29.810	27.058	1,577,700
2009-01-02	28.900	30.000	27.870	29.770	27.022	1,857,300
2008-12-31	27.340	28.450	26.890	28.250	25.642	1,366,700
2008-12-30	26.350	27.820	26.350	27.770	25.207	1,559,400
2008-12-29	26.700	27.000	25.910	26.310	23.881	1,344,700
2008-12-26	26.510	26.910	26.190	26.760	24.290	928,800
2008-12-24	26.960	26.960	26.150	26.350	23.918	540,800
2008-12-23	26.890	27.400	26.430	26.850	24.372	1,910,900
2008-12-22	28.440	28.500	26.210	26.710	24.245	1,807,600
2008-12-19	28.270	28.610	27.470	27.980	25.397	2,843,300
2008-12-18	29.040	29.200	27.120	27.390	24.862	2,062,700
2008-12-17	29.080	29.350	28.020	28.450	25.824	1,698,400
2008-12-16	27.170	29.120	27.080	29.120	26.432	2,787,800
2008-12-15	27.300	28.030	26.300	26.780	24.308	1,958,100
2008-12-12	26.250	27.500	25.730	27.420	24.889	1,998,300
2008-12-11	27.770	28.970	26.860	27.050	24.553	1,991,400
2008-12-10	27.080	28.500	26.690	28.000	25.415	2,229,200
2008-12-09	27.000	28.260	26.610	26.830	24.353	3,325,300
2008-12-08	26.680	28.470	26.680	28.050	25.461	3,605,200
2008-12-05	24.830	26.160	23.730	25.980	23.582	3,120,200
2008-12-04	25.770	26.710	24.580	25.100	22.783	2,196,400
2008-12-03	24.820	26.870	24.050	26.580	24.127	2,469,000

← NewerPage 75 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.