Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	49.570	50.500	49.500	50.400	45.568	3,002,100
2008-06-12	49.420	50.000	49.040	49.370	44.637	3,922,400
2008-06-11	48.300	49.460	47.660	48.950	44.257	4,428,100
2008-06-10	48.200	49.220	47.670	48.500	43.850	18,451,700
2008-06-09	49.950	50.310	48.850	49.740	44.971	27,735,800
2008-06-06	50.320	51.060	49.950	49.950	45.161	21,269,800
2008-06-05	50.930	51.100	50.210	50.640	45.785	17,153,900
2008-06-04	50.230	51.250	50.210	50.540	45.695	18,519,600
2008-06-03	49.600	50.100	48.870	49.500	44.754	12,349,800
2008-06-02	49.280	50.490	49.150	49.450	44.709	11,090,500
2008-05-30	49.490	50.880	49.050	49.570	44.818	8,975,800
2008-05-29	48.500	49.670	48.260	49.240	44.519	8,183,600
2008-05-28	47.680	48.460	47.030	48.400	43.760	6,275,900
2008-05-27	47.200	47.530	46.850	47.290	42.756	3,972,900
2008-05-23	47.620	47.780	46.980	47.090	42.575	3,849,600
2008-05-22	47.540	48.170	47.470	47.750	43.172	4,538,500
2008-05-21	48.580	48.830	47.590	47.690	43.118	5,187,500
2008-05-20	48.960	49.290	48.370	48.590	43.875	4,802,000
2008-05-19	49.350	49.480	48.790	49.100	44.335	4,163,700
2008-05-16	49.500	49.770	48.790	49.410	44.615	3,339,700
2008-05-15	49.150	49.650	48.490	49.260	44.480	6,436,600
2008-05-14	49.180	49.690	49.020	49.340	44.552	6,834,000
2008-05-13	48.000	49.500	48.000	49.050	44.290	8,909,300
2008-05-12	46.500	47.940	46.300	47.940	43.288	7,250,400
2008-05-09	44.320	46.790	44.310	46.290	41.798	10,170,200
2008-05-08	44.110	44.260	43.730	44.100	39.820	3,071,900
2008-05-07	44.870	45.090	43.960	44.060	39.784	3,266,500
2008-05-06	43.110	44.920	43.050	44.900	40.543	3,429,400
2008-05-05	43.210	43.620	42.980	43.520	39.297	2,581,600
2008-05-02	42.860	43.490	42.770	43.320	39.116	1,923,200
2008-05-01	41.810	42.640	41.750	42.560	38.430	2,501,200
2008-04-30	42.130	42.660	41.960	42.110	38.024	2,217,300
2008-04-29	42.200	42.570	41.970	42.270	38.168	2,725,600
2008-04-28	44.990	44.990	42.060	42.280	38.177	4,783,800
2008-04-25	44.560	44.840	43.940	44.630	40.299	2,133,200
2008-04-24	43.800	44.690	43.370	44.560	40.236	2,493,900
2008-04-23	43.720	44.270	43.500	43.810	39.559	1,851,400
2008-04-22	43.640	43.860	43.380	43.640	39.405	1,408,600
2008-04-21	43.870	44.160	43.620	43.910	39.649	1,555,800
2008-04-18	43.750	44.440	43.660	44.270	39.974	2,600,400
2008-04-17	42.960	43.500	42.470	43.260	39.062	2,070,600
2008-04-16	42.470	43.070	42.260	43.020	38.845	2,770,900
2008-04-15	41.590	42.010	41.190	42.010	37.933	2,270,200
2008-04-14	41.090	41.800	40.990	41.410	37.391	3,435,100
2008-04-11	41.120	41.680	40.880	41.090	37.103	1,975,500
2008-04-10	41.410	41.750	41.230	41.540	37.509	1,850,600
2008-04-09	41.430	42.000	41.390	41.490	37.464	1,647,400
2008-04-08	41.600	42.080	41.410	41.490	37.464	2,277,200
2008-04-07	42.370	42.680	41.940	42.180	38.087	2,885,100
2008-04-04	42.230	42.730	41.900	42.140	38.051	1,768,300
2008-04-03	41.920	42.440	41.840	42.250	38.150	1,921,500
2008-04-02	42.140	42.640	41.670	42.330	38.222	2,665,800
2008-04-01	39.890	42.010	39.890	41.900	37.834	2,685,400
2008-03-31	39.970	40.350	39.800	40.220	36.317	2,356,800
2008-03-28	40.360	40.660	40.000	40.060	36.172	1,444,800
2008-03-27	40.560	40.860	40.140	40.170	36.272	2,512,700
2008-03-26	41.030	41.100	40.410	40.540	36.606	2,102,700
2008-03-25	40.570	41.480	40.220	41.330	37.319	1,593,100
2008-03-24	40.560	41.210	40.450	40.640	36.696	2,638,100
2008-03-20	39.880	40.540	39.460	40.430	36.507	4,550,400

← NewerPage 78 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.