Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	24.800	25.850	24.140	25.500	23.146	3,371,300
2008-12-01	26.310	26.750	23.340	23.480	21.313	2,927,000
2008-11-28	27.300	27.460	26.260	27.390	24.862	1,250,600
2008-11-26	24.260	27.550	24.260	27.350	24.825	2,491,300
2008-11-25	25.640	26.150	24.130	25.540	23.125	3,021,600
2008-11-24	23.310	25.640	22.330	25.580	23.162	4,382,100
2008-11-21	20.620	22.450	19.800	22.340	20.228	5,197,100
2008-11-20	23.000	23.220	19.390	20.070	18.173	5,887,400
2008-11-19	25.990	26.700	23.450	23.700	21.459	2,761,000
2008-11-18	26.030	26.480	24.680	26.180	23.705	3,157,600
2008-11-17	27.640	27.790	25.830	25.980	23.524	2,479,400
2008-11-14	28.100	29.610	27.000	27.940	25.298	2,385,500
2008-11-13	26.770	29.220	25.360	29.150	26.394	3,543,900
2008-11-12	28.030	28.730	26.390	26.540	24.031	2,909,100
2008-11-11	28.990	29.450	28.160	28.630	25.923	2,261,700
2008-11-10	30.560	31.190	28.770	29.330	26.557	1,788,300
2008-11-07	29.110	30.370	29.110	30.190	27.336	1,922,500
2008-11-06	31.820	32.740	29.140	29.290	26.521	3,143,400
2008-11-05	32.060	33.520	31.400	32.050	29.020	2,987,000
2008-11-04	33.950	34.260	32.690	33.500	30.333	2,620,800
2008-11-03	32.940	34.130	32.000	33.150	30.016	2,384,100
2008-10-31	31.910	34.030	31.360	33.200	30.061	2,698,700
2008-10-30	29.520	32.460	29.240	32.230	29.183	2,057,800
2008-10-29	29.820	32.500	28.360	28.750	26.032	4,797,000
2008-10-28	26.180	29.060	24.660	29.060	26.313	4,411,000
2008-10-27	29.530	29.530	25.650	25.650	23.225	5,040,800
2008-10-24	28.010	31.310	28.010	31.310	28.350	2,038,600
2008-10-23	30.130	32.390	28.830	31.840	28.830	3,059,300
2008-10-22	32.450	32.450	29.060	30.050	27.209	2,112,100
2008-10-21	34.240	34.580	32.690	33.010	29.889	1,619,300
2008-10-20	31.600	34.760	31.180	34.590	31.320	1,630,200
2008-10-17	31.980	33.740	29.880	31.410	28.440	3,161,200
2008-10-16	30.580	32.610	29.030	32.590	29.509	3,709,300
2008-10-15	33.200	33.490	30.000	30.300	27.435	4,268,200
2008-10-14	33.680	34.750	32.460	33.870	30.668	4,905,800
2008-10-13	28.860	32.460	27.490	32.270	29.219	3,792,900
2008-10-10	24.100	26.800	23.270	26.100	23.632	6,103,700
2008-10-09	28.120	30.590	26.570	26.570	24.058	4,614,400
2008-10-08	33.430	36.750	27.270	27.270	24.692	4,227,200
2008-10-07	33.820	35.680	33.070	33.070	29.943	3,175,500
2008-10-06	34.700	35.630	33.370	34.480	31.220	4,087,700
2008-10-03	35.200	37.220	35.200	35.820	32.433	5,263,900
2008-10-02	38.440	39.170	34.810	34.850	31.555	2,496,900
2008-10-01	39.130	39.130	37.640	38.450	34.815	2,467,000
2008-09-30	37.770	39.650	37.470	39.490	35.756	2,396,100
2008-09-29	40.940	41.750	35.000	36.870	33.384	6,734,700
2008-09-26	41.750	42.990	41.100	42.990	38.926	1,579,600
2008-09-25	40.660	43.600	40.390	42.240	38.246	1,850,600
2008-09-24	39.220	42.020	38.960	40.660	36.816	1,844,900
2008-09-23	42.500	42.500	39.250	40.190	36.390	1,317,800
2008-09-22	40.640	42.150	38.740	40.050	36.264	3,996,100
2008-09-19	44.940	49.320	39.200	40.980	37.106	5,392,100
2008-09-18	39.240	40.000	36.110	40.000	36.218	5,291,800
2008-09-17	39.720	40.590	37.450	37.810	34.235	4,667,500
2008-09-16	38.000	40.380	37.540	40.020	36.236	4,929,100
2008-09-15	39.440	41.920	39.230	39.230	35.521	4,880,200
2008-09-12	41.230	42.100	40.790	41.850	37.893	5,079,200
2008-09-11	40.580	41.410	40.500	41.280	37.377	4,093,100
2008-09-10	41.170	42.030	40.190	41.550	37.622	3,750,600
2008-09-09	43.080	43.550	41.330	41.330	37.423	4,164,300

← NewerPage 76 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.