Loews Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	41.000	41.670	39.820	39.840	35.974	3,416,700
2008-03-18	39.480	40.970	39.480	40.970	36.994	3,909,800
2008-03-17	38.950	39.650	37.650	39.190	35.387	4,352,600
2008-03-14	41.610	41.610	39.830	40.240	36.335	3,603,700
2008-03-13	40.540	41.610	40.050	41.300	37.292	3,880,800
2008-03-12	42.000	42.160	41.000	41.030	37.048	2,046,000
2008-03-11	41.270	41.950	40.650	41.720	37.671	4,597,000
2008-03-10	40.910	41.230	40.380	40.430	36.507	4,470,300
2008-03-07	40.790	41.790	40.500	40.960	36.985	3,311,000
2008-03-06	41.590	41.830	41.160	41.200	37.202	3,055,500
2008-03-05	41.460	42.240	41.230	41.880	37.816	4,059,300
2008-03-04	41.050	41.740	40.710	41.500	37.473	4,177,300
2008-03-03	41.710	41.810	41.080	41.390	37.373	3,048,500
2008-02-29	42.500	42.650	41.700	41.840	37.780	4,485,500
2008-02-28	43.500	43.550	42.920	43.030	38.854	2,557,200
2008-02-27	44.180	44.470	43.570	43.900	39.583	2,452,300
2008-02-26	43.550	44.380	43.430	44.370	40.007	2,378,200
2008-02-25	42.950	43.830	42.600	43.680	39.385	2,485,500
2008-02-22	42.900	43.200	41.800	43.010	38.780	2,618,200
2008-02-21	43.340	43.750	42.700	42.810	38.600	2,502,300
2008-02-20	42.640	43.450	42.500	43.280	39.024	2,705,200
2008-02-19	43.340	43.750	42.780	43.100	38.862	2,791,200
2008-02-15	42.780	43.060	42.290	42.920	38.699	2,332,900
2008-02-14	42.890	43.470	42.710	42.870	38.654	2,589,200
2008-02-13	42.990	43.400	42.420	42.920	38.699	3,204,400
2008-02-12	40.940	43.440	40.940	42.590	38.402	6,713,500
2008-02-11	44.360	44.360	40.760	41.000	36.968	9,923,100
2008-02-08	44.330	45.470	44.330	44.730	40.331	2,992,300
2008-02-07	44.840	45.240	44.190	44.860	40.449	3,227,700
2008-02-06	45.970	46.100	44.860	45.010	40.584	2,588,500
2008-02-05	46.860	47.170	45.580	45.580	41.098	2,501,700
2008-02-04	47.100	47.990	47.100	47.610	42.928	2,024,200
2008-02-01	46.500	47.310	46.350	47.280	42.631	2,036,500
2008-01-31	45.260	47.120	44.810	46.510	41.936	2,384,400
2008-01-30	46.820	47.560	45.770	45.900	41.386	2,499,100
2008-01-29	46.250	47.040	46.150	46.830	42.225	2,141,500
2008-01-28	44.900	46.110	44.450	46.060	41.531	2,195,500
2008-01-25	46.250	46.580	44.440	44.750	40.349	2,850,800
2008-01-24	44.940	45.960	44.470	45.720	41.224	3,208,400
2008-01-23	42.870	45.000	41.290	44.800	40.394	6,165,200
2008-01-22	40.550	44.880	40.550	44.080	39.745	4,391,300
2008-01-18	45.800	46.530	44.250	44.920	40.503	3,599,500
2008-01-17	47.660	47.660	45.270	45.400	40.935	3,120,900
2008-01-16	47.690	48.420	46.880	47.610	42.928	2,493,100
2008-01-15	48.500	48.570	47.300	47.530	42.856	2,110,300
2008-01-14	48.300	49.180	48.040	49.010	44.190	1,977,800
2008-01-11	48.380	48.870	47.520	47.880	43.172	1,959,800
2008-01-10	47.650	49.230	47.510	48.920	44.109	2,831,700
2008-01-09	47.860	48.030	46.950	48.030	43.307	3,926,600
2008-01-08	49.810	49.890	47.710	47.820	43.117	2,625,600
2008-01-07	48.880	49.700	48.630	49.510	44.641	2,346,800
2008-01-04	49.580	49.990	48.440	48.490	43.722	2,413,800
2008-01-03	50.880	50.990	49.780	50.000	45.083	2,208,800
2008-01-02	50.410	51.330	50.370	50.620	45.642	4,687,600

← NewerPage 79 of 79 · 4,734 trading days

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.