|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 680,300 | 46.15 | 47.29 | 46.00 | 46.95 | 00:00:00 | | 2004-04-23 | 529,500 | 46.70 | 46.85 | 46.13 | 46.62 | 00:00:00 | | 2004-04-26 | 674,900 | 46.80 | 47.31 | 46.59 | 46.94 | 00:00:00 | | 2004-04-27 | 623,900 | 46.99 | 47.65 | 46.99 | 47.14 | 00:00:00 | | 2004-04-28 | 1,029,400 | 47.15 | 47.15 | 45.44 | 45.56 | 00:00:00 | | 2004-04-29 | 886,400 | 45.45 | 46.17 | 45.21 | 45.46 | 00:00:00 | | 2004-04-30 | 1,182,000 | 45.60 | 46.05 | 44.88 | 44.88 | 00:00:00 | | 2004-05-03 | 2,480,700 | 44.89 | 44.89 | 44.07 | 44.73 | 00:00:00 | | 2004-05-04 | 1,788,900 | 44.93 | 44.99 | 43.80 | 44.13 | 00:00:00 | | 2004-05-05 | 2,163,600 | 45.40 | 46.03 | 45.00 | 45.87 | 00:00:00 | | 2004-05-06 | 1,184,800 | 45.88 | 45.88 | 44.47 | 45.45 | 00:00:00 | | 2004-05-07 | 1,091,000 | 45.40 | 45.62 | 44.24 | 44.25 | 00:00:00 | | 2004-05-10 | 1,149,100 | 43.80 | 43.91 | 43.28 | 43.49 | 00:00:00 | | 2004-05-11 | 833,800 | 43.51 | 43.67 | 43.29 | 43.54 | 00:00:00 | | 2004-05-12 | 1,383,000 | 43.69 | 44.67 | 43.26 | 44.65 | 00:00:00 | | 2004-05-13 | 1,243,900 | 44.65 | 45.10 | 44.27 | 44.32 | 00:00:00 | | 2004-05-14 | 763,100 | 44.40 | 44.89 | 43.93 | 44.42 | 00:00:00 | | 2004-05-17 | 764,700 | 44.20 | 44.50 | 43.50 | 44.10 | 00:00:00 | | 2004-05-18 | 817,800 | 44.20 | 44.97 | 44.20 | 44.92 | 00:00:00 | | 2004-05-19 | 937,600 | 45.35 | 45.90 | 44.91 | 44.95 | 00:00:00 | | 2004-05-20 | 1,189,800 | 45.00 | 45.44 | 44.41 | 44.55 | 00:00:00 | | 2004-05-21 | 634,000 | 44.80 | 45.14 | 44.47 | 44.72 | 00:00:00 | | 2004-05-24 | 571,600 | 45.20 | 45.20 | 44.54 | 44.90 | 00:00:00 | | 2004-05-25 | 868,100 | 44.91 | 45.53 | 44.30 | 45.50 | 00:00:00 | | 2004-05-26 | 790,600 | 45.54 | 45.99 | 45.34 | 45.59 | 00:00:00 | | 2004-05-27 | 1,471,200 | 46.25 | 47.14 | 46.15 | 47.12 | 00:00:00 | | 2004-05-28 | 678,100 | 47.12 | 47.57 | 46.95 | 47.49 | 00:00:00 | | 2004-06-01 | 1,361,600 | 47.50 | 47.50 | 46.60 | 46.91 | 00:00:00 | | 2004-06-02 | 697,800 | 47.15 | 47.40 | 46.69 | 47.35 | 00:00:00 | | 2004-06-03 | 759,000 | 47.35 | 47.35 | 46.74 | 46.78 | 00:00:00 | | 2004-06-04 | 543,100 | 47.18 | 47.31 | 46.85 | 47.13 | 00:00:00 | | 2004-06-07 | 607,900 | 47.50 | 47.74 | 47.34 | 47.65 | 00:00:00 | | 2004-06-08 | 679,900 | 47.66 | 47.80 | 47.23 | 47.78 | 00:00:00 | | 2004-06-09 | 1,092,400 | 47.77 | 47.97 | 46.88 | 46.89 | 00:00:00 | | 2004-06-10 | 620,300 | 47.15 | 47.30 | 46.85 | 47.10 | 00:00:00 | | 2004-06-14 | 634,000 | 47.10 | 47.20 | 46.25 | 46.40 | 00:00:00 | | 2004-06-15 | 620,000 | 46.65 | 46.75 | 46.12 | 46.24 | 00:00:00 | | 2004-06-16 | 534,200 | 46.30 | 46.42 | 45.93 | 46.05 | 00:00:00 | | 2004-06-17 | 536,200 | 46.10 | 46.10 | 45.60 | 46.05 | 00:00:00 | | 2004-06-18 | 772,500 | 46.06 | 46.45 | 45.80 | 45.90 | 00:00:00 | | 2004-06-21 | 602,000 | 46.10 | 46.22 | 45.65 | 45.67 | 00:00:00 | | 2004-06-22 | 1,204,000 | 45.55 | 45.93 | 45.49 | 45.65 | 00:00:00 | | 2004-06-23 | 1,122,700 | 45.70 | 45.74 | 45.40 | 45.60 | 00:00:00 | | 2004-06-24 | 1,051,400 | 45.70 | 46.04 | 45.51 | 45.74 | 00:00:00 | | 2004-06-25 | 792,300 | 45.80 | 46.10 | 45.62 | 45.62 | 00:00:00 | | 2004-06-28 | 971,400 | 45.95 | 46.49 | 45.68 | 46.07 | 00:00:00 | | 2004-06-29 | 707,000 | 46.08 | 46.74 | 46.03 | 46.73 | 00:00:00 | | 2004-06-30 | 885,800 | 46.77 | 47.31 | 46.73 | 47.25 | 00:00:00 | | 2004-07-01 | 1,101,600 | 47.25 | 47.50 | 45.93 | 46.40 | 00:00:00 | | 2004-07-02 | 551,200 | 46.40 | 46.54 | 46.10 | 46.30 | 00:00:00 | | 2004-07-06 | 638,100 | 46.30 | 46.30 | 45.46 | 45.59 | 00:00:00 | | 2004-07-07 | 722,000 | 45.40 | 45.55 | 44.84 | 44.94 | 00:00:00 | | 2004-07-08 | 755,200 | 44.95 | 44.99 | 44.15 | 44.22 | 00:00:00 | | 2004-07-09 | 641,300 | 44.47 | 44.53 | 44.01 | 44.20 | 00:00:00 | | 2004-07-12 | 683,500 | 44.28 | 44.71 | 44.01 | 44.62 | 00:00:00 | | 2004-07-13 | 599,900 | 44.75 | 44.75 | 43.97 | 44.03 | 00:00:00 | | 2004-07-14 | 710,800 | 44.04 | 44.22 | 43.50 | 43.70 | 00:00:00 | | 2004-07-15 | 744,400 | 43.85 | 43.85 | 43.25 | 43.33 | 00:00:00 | | 2004-07-16 | 762,500 | 43.70 | 43.70 | 43.01 | 43.01 | 00:00:00 | | 2004-07-19 | 1,036,700 | 43.13 | 43.49 | 43.01 | 43.33 | 00:00:00 | | 2004-07-20 | 1,520,800 | 43.60 | 44.15 | 42.99 | 44.12 | 00:00:00 | | 2004-07-21 | 823,400 | 44.40 | 44.51 | 43.47 | 43.47 | 00:00:00 | | 2004-07-22 | 1,512,400 | 43.48 | 43.54 | 42.34 | 42.71 | 00:00:00 | | 2004-07-23 | 751,100 | 42.75 | 42.75 | 42.02 | 42.22 | 00:00:00 | | 2004-07-26 | 761,700 | 42.53 | 42.64 | 42.04 | 42.30 | 00:00:00 | | 2004-07-27 | 1,013,000 | 42.50 | 42.64 | 42.19 | 42.47 | 00:00:00 | | 2004-07-28 | 1,183,400 | 42.45 | 42.80 | 41.90 | 42.43 | 00:00:00 | | 2004-07-29 | 1,492,200 | 44.90 | 44.90 | 42.87 | 43.14 | 00:00:00 | | 2004-07-30 | 1,207,400 | 43.30 | 43.79 | 42.96 | 43.70 | 00:00:00 | | 2004-08-02 | 799,500 | 43.71 | 44.10 | 43.44 | 44.04 | 00:00:00 | | 2004-08-03 | 781,700 | 44.05 | 44.40 | 43.80 | 43.90 | 00:00:00 | | 2004-08-04 | 697,900 | 44.01 | 44.35 | 43.53 | 44.10 | 00:00:00 | | 2004-08-05 | 811,800 | 44.25 | 44.36 | 43.45 | 43.45 | 00:00:00 | | 2004-08-06 | 1,117,500 | 43.30 | 43.30 | 42.47 | 42.48 | 00:00:00 | | 2004-08-09 | 506,200 | 42.47 | 42.61 | 42.08 | 42.42 | 00:00:00 | | 2004-08-10 | 820,200 | 42.70 | 43.40 | 42.68 | 43.35 | 00:00:00 | | 2004-08-11 | 631,900 | 43.25 | 43.25 | 42.80 | 43.16 | 00:00:00 | | 2004-08-12 | 700,100 | 43.16 | 43.21 | 42.39 | 42.65 | 00:00:00 | | 2004-08-13 | 460,800 | 42.75 | 43.00 | 42.56 | 42.79 | 00:00:00 | | 2004-08-16 | 515,900 | 42.85 | 43.35 | 42.80 | 43.28 | 00:00:00 | | 2004-08-17 | 466,600 | 43.45 | 43.83 | 43.44 | 43.69 | 00:00:00 | | 2004-08-18 | 581,500 | 43.69 | 44.13 | 43.51 | 44.13 | 00:00:00 | | 2004-08-19 | 686,200 | 44.11 | 44.37 | 43.85 | 44.21 | 00:00:00 | | 2004-08-20 | 772,900 | 44.21 | 44.76 | 43.97 | 44.57 | 00:00:00 | | 2004-08-23 | 532,200 | 44.58 | 44.86 | 44.11 | 44.20 | 00:00:00 | | 2004-08-24 | 470,600 | 44.30 | 44.50 | 44.12 | 44.43 | 00:00:00 | | 2004-08-25 | 809,400 | 44.70 | 45.56 | 44.33 | 45.52 | 00:00:00 | | 2004-08-26 | 648,300 | 45.35 | 45.77 | 45.21 | 45.70 | 00:00:00 | | 2004-08-27 | 511,600 | 45.62 | 45.87 | 45.38 | 45.46 | 00:00:00 | | 2004-08-30 | 414,700 | 45.47 | 45.59 | 44.95 | 45.01 | 00:00:00 | | 2004-08-31 | 558,900 | 45.36 | 45.36 | 44.73 | 45.30 | 00:00:00 | | 2004-09-01 | 539,300 | 45.30 | 45.64 | 44.99 | 45.55 | 00:00:00 | | 2004-09-02 | 547,800 | 45.65 | 46.45 | 45.54 | 46.32 | 00:00:00 | | 2004-09-03 | 444,300 | 46.38 | 46.70 | 46.20 | 46.33 | 00:00:00 | | 2004-09-07 | 965,100 | 46.50 | 47.45 | 46.50 | 47.41 | 00:00:00 | | 2004-09-08 | 606,700 | 47.41 | 47.41 | 46.47 | 46.59 | 00:00:00 | | 2004-09-09 | 601,100 | 46.45 | 46.60 | 46.06 | 46.40 | 00:00:00 | | 2004-09-10 | 367,900 | 46.40 | 46.77 | 46.19 | 46.63 | 00:00:00 | | 2004-09-13 | 591,000 | 46.64 | 47.25 | 46.27 | 47.25 | 00:00:00 | | 2004-09-14 | 608,500 | 47.25 | 47.36 | 46.81 | 47.00 | 00:00:00 | | 2004-09-15 | 646,000 | 46.75 | 47.18 | 46.42 | 46.54 | 00:00:00 | | 2004-09-16 | 373,100 | 46.79 | 47.12 | 46.71 | 46.99 | 00:00:00 | | 2004-09-17 | 647,800 | 47.25 | 47.32 | 46.83 | 47.00 | 00:00:00 | | 2004-09-20 | 535,100 | 47.00 | 47.00 | 46.44 | 46.64 | 00:00:00 | | 2004-09-21 | 650,800 | 46.65 | 47.07 | 46.56 | 46.94 | 00:00:00 | | 2004-09-22 | 782,600 | 46.90 | 46.90 | 46.01 | 46.43 | 00:00:00 | | 2004-09-23 | 650,700 | 46.65 | 46.66 | 46.13 | 46.50 | 00:00:00 | | 2004-09-24 | 650,200 | 46.50 | 46.94 | 46.37 | 46.61 | 00:00:00 | | 2004-09-27 | 810,200 | 46.73 | 46.75 | 45.78 | 45.78 | 00:00:00 | | 2004-09-28 | 626,000 | 46.00 | 46.07 | 45.63 | 45.90 | 00:00:00 | | 2004-09-29 | 407,000 | 45.95 | 46.58 | 45.58 | 46.56 | 00:00:00 | | 2004-09-30 | 910,800 | 46.50 | 47.00 | 46.28 | 47.00 | 00:00:00 | | 2004-10-01 | 834,400 | 47.25 | 48.50 | 47.16 | 48.43 | 00:00:00 | | 2004-10-04 | 1,540,900 | 48.43 | 48.70 | 47.55 | 47.67 | 00:00:00 | | 2004-10-05 | 965,600 | 47.68 | 47.68 | 47.05 | 47.22 | 00:00:00 | | 2004-10-06 | 740,800 | 47.05 | 47.32 | 46.96 | 47.15 | 00:00:00 | | 2004-10-07 | 674,900 | 47.28 | 47.60 | 46.86 | 47.02 | 00:00:00 | | 2004-10-08 | 433,100 | 47.02 | 47.02 | 46.69 | 46.81 | 00:00:00 | | 2004-10-11 | 320,600 | 47.00 | 47.15 | 46.58 | 46.67 | 00:00:00 | | 2004-10-12 | 358,100 | 46.30 | 46.56 | 46.18 | 46.35 | 00:00:00 | | 2004-10-13 | 626,300 | 46.45 | 46.55 | 45.91 | 46.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
