Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	43.080	43.550	41.330	41.330	37.423	4,164,300
2008-09-08	45.210	45.210	42.310	43.390	39.288	3,686,200
2008-09-05	41.490	42.350	41.100	42.290	38.292	2,944,300
2008-09-04	42.500	42.540	41.500	41.700	37.758	3,573,200
2008-09-03	43.150	43.430	42.240	42.680	38.645	2,415,000
2008-09-02	44.070	45.140	42.740	43.020	38.953	2,172,200
2008-08-29	43.570	44.100	43.320	43.430	39.324	2,012,500
2008-08-28	43.230	43.840	43.100	43.730	39.596	2,560,700
2008-08-27	41.900	43.000	41.840	43.000	38.878	2,088,400
2008-08-26	41.220	41.960	40.950	41.890	37.874	1,573,900
2008-08-25	41.770	42.430	41.290	41.350	37.386	1,281,300
2008-08-22	40.930	42.080	40.930	42.080	38.046	4,133,400
2008-08-21	41.000	41.440	40.640	40.980	37.051	1,598,400
2008-08-20	40.950	41.250	40.580	41.210	37.259	1,819,500
2008-08-19	41.260	41.640	40.760	40.940	37.015	1,867,400
2008-08-18	42.210	42.520	41.470	41.570	37.585	2,740,600
2008-08-15	42.520	43.440	42.100	42.380	38.317	5,546,700
2008-08-14	41.650	42.720	41.650	42.600	38.516	2,291,700
2008-08-13	42.280	42.810	41.870	42.260	38.209	2,739,700
2008-08-12	42.910	43.200	42.480	42.610	38.525	2,796,500
2008-08-11	43.480	43.810	42.760	43.230	39.086	2,589,800
2008-08-08	42.810	43.640	42.420	43.500	39.330	14,163,100
2008-08-07	44.020	44.450	42.590	42.690	38.597	2,587,600
2008-08-06	43.900	44.810	43.900	44.290	40.044	2,770,100
2008-08-05	43.550	43.990	43.050	43.980	39.764	3,470,400
2008-08-04	44.030	44.540	43.200	43.200	39.058	2,494,800
2008-08-01	44.490	44.700	43.870	44.370	40.116	2,321,100
2008-07-31	45.000	45.360	44.510	44.560	40.288	2,715,800
2008-07-30	45.740	46.270	44.460	45.420	41.066	3,109,400
2008-07-29	43.030	44.550	42.900	44.450	40.189	4,024,700
2008-07-28	41.920	43.880	41.650	42.550	38.471	3,773,100
2008-07-25	43.690	43.830	41.260	41.920	37.901	3,137,700
2008-07-24	43.600	44.010	41.770	41.900	37.883	4,547,100
2008-07-23	43.980	44.250	43.200	43.420	39.257	3,509,600
2008-07-22	43.290	44.240	42.830	44.110	39.881	3,407,100
2008-07-21	42.920	43.880	42.280	43.500	39.330	3,638,000
2008-07-18	42.970	43.120	42.500	42.940	38.823	6,118,100
2008-07-17	43.650	44.180	42.670	43.020	38.896	6,633,100
2008-07-16	43.550	44.130	43.040	43.350	39.194	5,992,800
2008-07-15	44.300	45.110	43.670	43.770	39.574	5,812,500
2008-07-14	45.950	46.130	44.680	44.780	40.487	4,799,000
2008-07-11	45.610	46.500	44.150	45.360	41.011	5,054,000
2008-07-10	45.340	46.220	45.000	45.980	41.572	4,262,200
2008-07-09	47.030	47.520	45.500	45.630	41.255	4,509,400
2008-07-08	46.650	46.750	45.080	46.630	42.160	4,998,000
2008-07-07	46.270	47.180	44.990	45.230	40.894	3,407,200
2008-07-03	46.620	47.240	45.700	45.960	41.554	1,133,500
2008-07-02	47.080	48.500	46.410	46.420	41.970	2,367,400
2008-07-01	46.710	47.320	46.450	47.230	42.702	3,128,400
2008-06-30	48.030	48.380	46.860	46.900	42.404	2,253,000
2008-06-27	47.490	49.490	46.040	47.520	42.964	3,648,900
2008-06-26	48.400	48.860	47.490	47.490	42.937	2,608,600
2008-06-25	49.400	49.400	48.540	48.650	43.986	2,673,600
2008-06-24	48.700	49.390	48.410	49.000	44.302	2,543,900
2008-06-23	49.850	51.510	48.460	48.800	44.122	2,339,100
2008-06-20	49.860	50.300	49.490	49.490	44.745	4,271,000
2008-06-19	50.190	50.980	49.770	50.150	45.342	7,597,600
2008-06-18	50.100	50.640	49.860	50.120	45.315	8,125,900
2008-06-17	51.070	51.300	50.140	50.140	45.333	3,416,700
2008-06-16	50.160	51.060	49.790	50.720	45.857	3,232,000

← NewerPage 77 of 79 · 4,734 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.