|
Lincoln National - [Ticker: LNC] | | Last Trade | 62.42 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --1.48 (+0.98%) | Open | 63.45 | High | 63.62 | Low | 62.34 | Volume | 166,937 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 75.68 x 100 - 75.69 x 300 | Former Close | 63.90 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | LNC quotes from 2000-01-01 to 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 512,000 | 38.87 | 39.31 | 38.25 | 39.06 | 00:00:00 | 2000-01-04 | 729,300 | 38.87 | 39.06 | 37.56 | 37.94 | 00:00:00 | 2000-01-05 | 520,000 | 37.94 | 39.06 | 36.56 | 36.62 | 00:00:00 | 2000-01-06 | 518,400 | 37.00 | 37.50 | 36.19 | 37.00 | 00:00:00 | 2000-01-07 | 279,700 | 37.75 | 39.06 | 37.19 | 37.94 | 00:00:00 | 2000-01-10 | 624,700 | 38.50 | 38.69 | 36.38 | 38.00 | 00:00:00 | 2000-01-11 | 330,800 | 37.12 | 37.63 | 37.12 | 37.44 | 00:00:00 | 2000-01-12 | 794,700 | 37.50 | 37.50 | 35.50 | 37.25 | 00:00:00 | 2000-01-13 | 786,600 | 38.00 | 39.62 | 37.88 | 39.50 | 00:00:00 | 2000-01-14 | 470,600 | 41.38 | 41.38 | 38.44 | 38.87 | 00:00:00 | 2000-01-18 | 335,500 | 38.00 | 38.44 | 37.63 | 37.94 | 00:00:00 | 2000-01-19 | 603,200 | 37.00 | 37.63 | 35.62 | 36.62 | 00:00:00 | 2000-01-20 | 702,600 | 36.62 | 36.62 | 34.37 | 34.75 | 00:00:00 | 2000-01-21 | 999,500 | 35.00 | 36.50 | 33.62 | 35.81 | 00:00:00 | 2000-01-24 | 710,600 | 36.50 | 36.75 | 34.56 | 34.94 | 00:00:00 | 2000-01-25 | 1,016,700 | 34.63 | 36.00 | 34.50 | 35.87 | 00:00:00 | 2000-01-26 | 504,900 | 35.62 | 36.31 | 34.37 | 36.25 | 00:00:00 | 2000-01-27 | 586,400 | 35.75 | 36.56 | 35.69 | 36.06 | 00:00:00 | 2000-01-28 | 607,200 | 34.88 | 36.81 | 34.88 | 35.81 | 00:00:00 | 2000-01-31 | 347,100 | 35.94 | 36.94 | 35.81 | 36.94 | 00:00:00 | 2000-02-01 | 964,500 | 38.00 | 39.38 | 37.50 | 37.69 | 00:00:00 | 2000-02-02 | 911,400 | 37.25 | 38.81 | 37.00 | 38.44 | 00:00:00 | 2000-02-03 | 610,800 | 37.37 | 38.12 | 36.25 | 37.50 | 00:00:00 | 2000-02-04 | 592,000 | 36.75 | 37.63 | 35.94 | 36.19 | 00:00:00 | 2000-02-07 | 1,175,400 | 36.75 | 36.88 | 34.12 | 34.25 | 00:00:00 | 2000-02-08 | 776,800 | 34.69 | 35.56 | 34.37 | 35.25 | 00:00:00 | 2000-02-09 | 511,100 | 34.44 | 35.12 | 33.56 | 33.56 | 00:00:00 | 2000-02-10 | 483,800 | 33.06 | 33.88 | 32.50 | 33.06 | 00:00:00 | 2000-02-11 | 387,900 | 32.81 | 33.88 | 32.25 | 32.25 | 00:00:00 | 2000-02-14 | 355,100 | 32.75 | 32.75 | 31.75 | 32.25 | 00:00:00 | 2000-02-15 | 503,500 | 32.44 | 33.06 | 32.12 | 32.62 | 00:00:00 | 2000-02-16 | 551,900 | 30.75 | 31.94 | 30.75 | 31.50 | 00:00:00 | 2000-02-17 | 489,700 | 31.63 | 32.00 | 30.88 | 30.94 | 00:00:00 | 2000-02-18 | 537,500 | 30.88 | 31.69 | 30.31 | 30.38 | 00:00:00 | 2000-02-22 | 834,700 | 29.50 | 30.69 | 28.37 | 29.75 | 00:00:00 | 2000-02-23 | 7,216 | 30.00 | 30.06 | 28.75 | 29.69 | 00:00:00 | 2000-02-24 | 853,200 | 29.50 | 29.94 | 28.50 | 29.56 | 00:00:00 | 2000-02-25 | 1,324,600 | 29.56 | 29.69 | 28.00 | 28.37 | 00:00:00 | 2000-02-28 | 1,265,700 | 27.50 | 28.69 | 27.13 | 28.25 | 00:00:00 | 2000-02-29 | 532,800 | 28.12 | 28.19 | 27.62 | 27.62 | 00:00:00 | 2000-03-01 | 774,200 | 27.81 | 29.38 | 27.19 | 28.50 | 00:00:00 | 2000-03-02 | 3,139,500 | 28.50 | 28.50 | 26.81 | 27.13 | 00:00:00 | 2000-03-03 | 899,800 | 27.62 | 27.62 | 27.00 | 27.06 | 00:00:00 | 2000-03-06 | 790,100 | 27.25 | 27.38 | 25.94 | 26.50 | 00:00:00 | 2000-03-07 | 944,400 | 26.25 | 26.50 | 24.50 | 24.56 | 00:00:00 | 2000-03-08 | 859,600 | 25.00 | 25.44 | 24.00 | 24.19 | 00:00:00 | 2000-03-09 | 818,500 | 25.00 | 25.94 | 24.06 | 25.00 | 00:00:00 | 2000-03-10 | 545,400 | 25.25 | 25.69 | 24.62 | 25.06 | 00:00:00 | 2000-03-13 | 625,000 | 25.25 | 25.25 | 23.62 | 24.25 | 00:00:00 | 2000-03-14 | 1,081,200 | 24.25 | 24.31 | 22.63 | 23.19 | 00:00:00 | 2000-03-15 | 1,759,600 | 23.31 | 25.50 | 23.31 | 25.06 | 00:00:00 | 2000-03-16 | 2,460,500 | 26.38 | 28.81 | 26.00 | 28.25 | 00:00:00 | 2000-03-17 | 1,251,200 | 28.25 | 29.62 | 28.00 | 28.00 | 00:00:00 | 2000-03-20 | 846,900 | 28.31 | 28.94 | 27.81 | 28.25 | 00:00:00 | 2000-03-21 | 939,900 | 28.63 | 30.00 | 27.50 | 29.31 | 00:00:00 | 2000-03-22 | 798,400 | 29.00 | 29.19 | 28.69 | 29.12 | 00:00:00 | 2000-03-23 | 947,200 | 29.50 | 31.37 | 29.50 | 31.12 | 00:00:00 | 2000-03-24 | 1,343,000 | 31.06 | 33.00 | 30.62 | 32.06 | 00:00:00 | 2000-03-27 | 855,800 | 32.31 | 32.69 | 30.13 | 30.50 | 00:00:00 | 2000-03-28 | 1,092,600 | 30.00 | 30.62 | 29.38 | 30.19 | 00:00:00 | 2000-03-29 | 816,500 | 31.00 | 31.88 | 30.75 | 31.31 | 00:00:00 | 2000-03-30 | 1,344,000 | 32.25 | 35.87 | 32.25 | 35.00 | 00:00:00 | 2000-03-31 | 1,436,400 | 35.00 | 35.00 | 33.38 | 33.50 | 00:00:00 | 2000-04-03 | 838,000 | 33.69 | 33.69 | 32.12 | 33.06 | 00:00:00 | 2000-04-04 | 1,257,400 | 34.25 | 34.25 | 32.50 | 33.13 | 00:00:00 | 2000-04-05 | 953,300 | 33.06 | 33.38 | 31.88 | 32.87 | 00:00:00 | 2000-04-06 | 802,500 | 32.12 | 32.31 | 30.81 | 31.44 | 00:00:00 | 2000-04-07 | 520,800 | 32.00 | 32.06 | 30.69 | 30.81 | 00:00:00 | 2000-04-10 | 1,065,200 | 31.06 | 31.12 | 29.00 | 30.94 | 00:00:00 | 2000-04-11 | 547,200 | 31.75 | 31.94 | 30.69 | 31.69 | 00:00:00 | 2000-04-12 | 660,500 | 31.63 | 33.44 | 31.63 | 32.87 | 00:00:00 | 2000-04-13 | 1,298,500 | 34.63 | 35.31 | 33.62 | 34.69 | 00:00:00 | 2000-04-14 | 608,900 | 33.75 | 33.75 | 31.00 | 31.44 | 00:00:00 | 2000-04-17 | 503,400 | 31.75 | 32.31 | 30.50 | 31.44 | 00:00:00 | 2000-04-18 | 461,900 | 31.50 | 32.06 | 30.69 | 31.81 | 00:00:00 | 2000-04-19 | 731,000 | 32.38 | 32.75 | 31.25 | 32.19 | 00:00:00 | 2000-04-20 | 475,100 | 32.75 | 33.56 | 31.75 | 33.25 | 00:00:00 | 2000-04-24 | 645,600 | 32.81 | 34.63 | 32.50 | 34.56 | 00:00:00 | 2000-04-25 | 937,100 | 34.63 | 35.12 | 32.44 | 33.44 | 00:00:00 | 2000-04-26 | 761,500 | 34.50 | 34.56 | 31.56 | 31.81 | 00:00:00 | 2000-04-27 | 864,300 | 31.00 | 31.63 | 30.69 | 31.00 | 00:00:00 | 2000-04-28 | 1,582,500 | 31.25 | 38.50 | 30.69 | 34.81 | 00:00:00 | 2000-05-01 | 1,297,100 | 35.81 | 37.50 | 34.63 | 34.94 | 00:00:00 | 2000-05-02 | 817,000 | 33.00 | 35.31 | 33.00 | 35.12 | 00:00:00 | 2000-05-03 | 734,000 | 34.06 | 34.56 | 32.56 | 32.94 | 00:00:00 | 2000-05-04 | 483,300 | 32.94 | 33.62 | 32.50 | 33.13 | 00:00:00 | 2000-05-05 | 448,000 | 32.62 | 34.31 | 32.56 | 33.50 | 00:00:00 | 2000-05-08 | 941,500 | 32.50 | 35.75 | 32.50 | 33.38 | 00:00:00 | 2000-05-09 | 841,900 | 33.38 | 34.06 | 33.00 | 33.44 | 00:00:00 | 2000-05-10 | 349,400 | 33.38 | 34.37 | 33.00 | 33.75 | 00:00:00 | 2000-05-11 | 521,600 | 33.62 | 34.44 | 33.50 | 33.88 | 00:00:00 | 2000-05-12 | 534,800 | 33.62 | 35.81 | 33.62 | 35.25 | 00:00:00 | 2000-05-15 | 833,100 | 35.06 | 36.50 | 34.88 | 36.38 | 00:00:00 | 2000-05-16 | 447,100 | 36.50 | 36.50 | 35.56 | 35.56 | 00:00:00 | 2000-05-17 | 293,600 | 35.31 | 35.31 | 33.88 | 35.19 | 00:00:00 | 2000-05-18 | 651,300 | 35.19 | 36.38 | 35.12 | 35.25 | 00:00:00 | 2000-05-19 | 975,600 | 34.25 | 35.12 | 33.44 | 34.00 | 00:00:00 | 2000-05-22 | 540,600 | 34.50 | 35.38 | 34.25 | 35.25 | 00:00:00 | 2000-05-23 | 571,300 | 35.00 | 36.88 | 34.88 | 36.38 | 00:00:00 | 2000-05-24 | 1,030,800 | 37.50 | 38.25 | 37.06 | 37.81 | 00:00:00 | 2000-05-25 | 925,500 | 38.00 | 38.94 | 37.69 | 37.81 | 00:00:00 | 2000-05-26 | 582,800 | 37.94 | 38.06 | 37.56 | 37.69 | 00:00:00 | 2000-05-30 | 500,900 | 37.63 | 38.56 | 37.37 | 38.38 | 00:00:00 | 2000-05-31 | 578,500 | 38.38 | 39.31 | 38.00 | 38.75 | 00:00:00 | 2000-06-01 | 431,400 | 38.50 | 39.75 | 38.50 | 39.62 | 00:00:00 | 2000-06-02 | 5,203 | 39.69 | 40.06 | 38.44 | 39.00 | 00:00:00 | 2000-06-05 | 452,500 | 38.75 | 38.88 | 37.25 | 37.94 | 00:00:00 | 2000-06-06 | 636,600 | 37.75 | 38.06 | 37.25 | 37.58 | 00:00:00 | 2000-06-07 | 536,600 | 37.56 | 39.50 | 37.44 | 39.44 | 00:00:00 | 2000-06-08 | 516,100 | 39.44 | 39.44 | 37.56 | 38.38 | 00:00:00 | 2000-06-09 | 3,566 | 38.38 | 38.69 | 37.69 | 38.06 | 00:00:00 | 2000-06-12 | 209,400 | 38.31 | 38.94 | 38.06 | 38.06 | 00:00:00 | 2000-06-13 | 350,000 | 38.12 | 39.50 | 37.75 | 38.94 | 00:00:00 | 2000-06-14 | 423,400 | 38.50 | 39.31 | 38.44 | 39.06 | 00:00:00 | 2000-06-15 | 472,300 | 39.25 | 39.44 | 37.88 | 38.00 | 00:00:00 | 2000-06-16 | 569,500 | 37.56 | 37.81 | 36.31 | 36.47 | 00:00:00 | 2000-06-19 | 544,400 | 35.94 | 37.50 | 35.75 | 37.19 | 00:00:00 | 2000-06-20 | 738,800 | 36.88 | 36.94 | 35.44 | 35.56 | 00:00:00 | 2000-06-21 | 524,800 | 35.88 | 36.31 | 35.69 | 36.25 | 00:00:00 | 2000-06-22 | 507,600 | 36.50 | 36.75 | 35.62 | 36.56 | 00:00:00 | 2000-06-23 | 710,900 | 38.00 | 39.50 | 37.75 | 38.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|