|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 626,300 | 46.45 | 46.55 | 45.91 | 46.07 | 00:00:00 | | 2004-10-14 | 803,700 | 46.00 | 46.14 | 45.11 | 45.15 | 00:00:00 | | 2004-10-15 | 1,431,600 | 45.28 | 45.47 | 44.25 | 45.01 | 00:00:00 | | 2004-10-18 | 1,015,800 | 45.12 | 45.12 | 44.12 | 44.30 | 00:00:00 | | 2004-10-19 | 2,932,200 | 44.55 | 44.55 | 40.78 | 42.05 | 00:00:00 | | 2004-10-20 | 2,664,500 | 42.05 | 43.00 | 41.87 | 42.11 | 00:00:00 | | 2004-10-21 | 1,512,700 | 42.10 | 42.32 | 41.58 | 41.98 | 00:00:00 | | 2004-10-22 | 840,700 | 41.99 | 42.33 | 41.70 | 41.71 | 00:00:00 | | 2004-10-25 | 758,200 | 41.71 | 42.15 | 41.49 | 42.00 | 00:00:00 | | 2004-10-26 | 1,599,700 | 43.10 | 43.31 | 42.56 | 43.31 | 00:00:00 | | 2004-10-27 | 1,460,100 | 43.31 | 43.90 | 42.72 | 43.55 | 00:00:00 | | 2004-10-28 | 1,163,100 | 43.65 | 43.75 | 43.30 | 43.58 | 00:00:00 | | 2004-10-29 | 811,000 | 43.61 | 43.85 | 43.44 | 43.80 | 00:00:00 | | 2004-11-01 | 1,412,900 | 43.95 | 43.98 | 42.93 | 42.97 | 00:00:00 | | 2004-11-02 | 1,120,900 | 43.35 | 43.90 | 43.13 | 43.34 | 00:00:00 | | 2004-11-03 | 1,268,700 | 44.40 | 44.98 | 44.05 | 44.54 | 00:00:00 | | 2004-11-04 | 972,600 | 44.80 | 45.42 | 44.20 | 45.42 | 00:00:00 | | 2004-11-05 | 1,002,300 | 45.87 | 45.95 | 45.07 | 45.52 | 00:00:00 | | 2004-11-08 | 835,100 | 45.67 | 45.82 | 45.37 | 45.56 | 00:00:00 | | 2004-11-09 | 811,200 | 45.73 | 46.11 | 45.55 | 45.67 | 00:00:00 | | 2004-11-10 | 1,062,600 | 45.92 | 46.00 | 45.52 | 45.52 | 00:00:00 | | 2004-11-11 | 633,300 | 45.95 | 46.63 | 45.72 | 46.55 | 00:00:00 | | 2004-11-12 | 1,285,300 | 46.55 | 46.70 | 45.65 | 46.11 | 00:00:00 | | 2004-11-15 | 871,700 | 46.40 | 46.97 | 46.32 | 46.47 | 00:00:00 | | 2004-11-16 | 480,000 | 46.30 | 46.49 | 46.17 | 46.20 | 00:00:00 | | 2004-11-17 | 439,100 | 46.50 | 47.14 | 46.19 | 46.44 | 00:00:00 | | 2004-11-18 | 962,700 | 46.45 | 46.55 | 45.51 | 45.52 | 00:00:00 | | 2004-11-19 | 1,049,200 | 46.05 | 46.65 | 45.90 | 46.13 | 00:00:00 | | 2004-11-22 | 1,139,300 | 45.35 | 46.20 | 45.10 | 46.16 | 00:00:00 | | 2004-11-23 | 1,076,900 | 46.16 | 46.34 | 45.29 | 45.60 | 00:00:00 | | 2004-11-24 | 550,400 | 45.85 | 46.23 | 45.77 | 46.12 | 00:00:00 | | 2004-11-26 | 167,000 | 46.30 | 46.39 | 45.89 | 46.17 | 00:00:00 | | 2004-11-29 | 685,500 | 46.20 | 46.92 | 45.84 | 46.47 | 00:00:00 | | 2004-11-30 | 700,700 | 46.47 | 46.47 | 45.84 | 46.02 | 00:00:00 | | 2004-12-01 | 704,500 | 46.27 | 47.36 | 46.27 | 47.30 | 00:00:00 | | 2004-12-02 | 890,800 | 47.33 | 47.72 | 47.15 | 47.63 | 00:00:00 | | 2004-12-03 | 660,900 | 47.98 | 48.00 | 47.24 | 47.49 | 00:00:00 | | 2004-12-06 | 848,200 | 47.50 | 47.50 | 46.32 | 46.86 | 00:00:00 | | 2004-12-07 | 828,300 | 47.05 | 47.05 | 46.16 | 46.23 | 00:00:00 | | 2004-12-08 | 645,600 | 46.47 | 46.79 | 46.00 | 46.30 | 00:00:00 | | 2004-12-09 | 1,135,200 | 45.35 | 46.31 | 45.15 | 45.75 | 00:00:00 | | 2004-12-10 | 977,300 | 46.57 | 46.57 | 45.21 | 46.09 | 00:00:00 | | 2004-12-13 | 695,700 | 46.50 | 46.82 | 46.38 | 46.78 | 00:00:00 | | 2004-12-14 | 839,700 | 46.95 | 47.69 | 46.77 | 47.68 | 00:00:00 | | 2004-12-15 | 918,800 | 47.85 | 47.88 | 47.10 | 47.37 | 00:00:00 | | 2004-12-16 | 1,005,600 | 47.41 | 47.41 | 46.44 | 46.96 | 00:00:00 | | 2004-12-17 | 1,335,900 | 46.52 | 46.82 | 46.10 | 46.24 | 00:00:00 | | 2004-12-20 | 1,005,200 | 46.57 | 46.79 | 46.00 | 46.00 | 00:00:00 | | 2004-12-21 | 1,000,700 | 46.25 | 46.45 | 45.75 | 46.29 | 00:00:00 | | 2004-12-22 | 1,046,500 | 46.35 | 47.04 | 46.04 | 46.27 | 00:00:00 | | 2004-12-23 | 708,200 | 46.30 | 46.83 | 46.20 | 46.74 | 00:00:00 | | 2004-12-27 | 431,700 | 46.75 | 46.78 | 46.04 | 46.28 | 00:00:00 | | 2004-12-28 | 337,200 | 46.60 | 46.81 | 46.37 | 46.64 | 00:00:00 | | 2004-12-29 | 476,800 | 46.82 | 47.14 | 46.61 | 46.85 | 00:00:00 | | 2004-12-30 | 379,900 | 47.06 | 47.14 | 46.62 | 46.93 | 00:00:00 | | 2004-12-31 | 264,700 | 47.10 | 47.15 | 46.60 | 46.68 | 00:00:00 | | 2005-01-03 | 923,900 | 47.17 | 47.17 | 45.96 | 46.11 | 00:00:00 | | 2005-01-04 | 1,180,600 | 46.39 | 46.64 | 46.00 | 46.30 | 00:00:00 | | 2005-01-05 | 1,401,800 | 46.70 | 46.77 | 46.07 | 46.20 | 00:00:00 | | 2005-01-06 | 1,567,200 | 46.08 | 46.73 | 45.92 | 46.72 | 00:00:00 | | 2005-01-07 | 992,400 | 46.72 | 46.86 | 46.09 | 46.33 | 00:00:00 | | 2005-01-10 | 724,100 | 46.43 | 46.72 | 46.16 | 46.50 | 00:00:00 | | 2005-01-11 | 752,300 | 46.49 | 46.49 | 45.75 | 46.25 | 00:00:00 | | 2005-01-12 | 993,800 | 46.30 | 46.55 | 45.88 | 46.42 | 00:00:00 | | 2005-01-13 | 707,500 | 46.50 | 46.66 | 45.65 | 45.78 | 00:00:00 | | 2005-01-14 | 415,600 | 45.79 | 46.12 | 45.64 | 46.00 | 00:00:00 | | 2005-01-18 | 1,075,400 | 45.95 | 47.52 | 45.70 | 47.52 | 00:00:00 | | 2005-01-19 | 761,500 | 47.00 | 47.25 | 46.75 | 46.81 | 00:00:00 | | 2005-01-20 | 714,200 | 46.81 | 46.81 | 45.75 | 46.03 | 00:00:00 | | 2005-01-21 | 578,100 | 46.03 | 46.16 | 45.36 | 45.51 | 00:00:00 | | 2005-01-24 | 650,700 | 45.80 | 45.99 | 45.35 | 45.45 | 00:00:00 | | 2005-01-25 | 590,100 | 45.50 | 45.91 | 45.43 | 45.52 | 00:00:00 | | 2005-01-26 | 584,400 | 45.75 | 46.06 | 45.45 | 45.99 | 00:00:00 | | 2005-01-27 | 816,200 | 46.09 | 46.26 | 45.25 | 45.28 | 00:00:00 | | 2005-01-28 | 570,100 | 45.52 | 45.52 | 44.60 | 44.84 | 00:00:00 | | 2005-01-31 | 816,600 | 45.50 | 46.18 | 45.46 | 46.14 | 00:00:00 | | 2005-02-01 | 584,600 | 46.42 | 46.60 | 45.87 | 46.51 | 00:00:00 | | 2005-02-02 | 789,600 | 46.68 | 47.14 | 46.39 | 47.12 | 00:00:00 | | 2005-02-03 | 893,400 | 47.12 | 47.47 | 46.91 | 47.13 | 00:00:00 | | 2005-02-04 | 978,900 | 47.14 | 47.34 | 46.66 | 46.99 | 00:00:00 | | 2005-02-07 | 593,600 | 46.99 | 47.25 | 46.63 | 47.11 | 00:00:00 | | 2005-02-08 | 627,100 | 47.12 | 47.17 | 46.72 | 47.05 | 00:00:00 | | 2005-02-09 | 838,300 | 47.20 | 47.40 | 46.45 | 46.67 | 00:00:00 | | 2005-02-10 | 2,110,100 | 47.00 | 48.86 | 46.99 | 48.80 | 00:00:00 | | 2005-02-11 | 976,600 | 49.13 | 49.42 | 48.07 | 49.30 | 00:00:00 | | 2005-02-14 | 822,600 | 49.15 | 49.26 | 48.61 | 48.86 | 00:00:00 | | 2005-02-15 | 1,438,600 | 49.15 | 49.16 | 48.10 | 48.77 | 00:00:00 | | 2005-02-16 | 855,200 | 48.62 | 48.65 | 48.10 | 48.49 | 00:00:00 | | 2005-02-17 | 666,300 | 48.65 | 48.65 | 47.80 | 47.83 | 00:00:00 | | 2005-02-18 | 486,900 | 47.84 | 48.25 | 47.46 | 47.83 | 00:00:00 | | 2005-02-22 | 643,400 | 47.83 | 47.83 | 46.87 | 46.89 | 00:00:00 | | 2005-02-23 | 577,200 | 47.25 | 47.34 | 46.74 | 47.08 | 00:00:00 | | 2005-02-24 | 493,100 | 47.17 | 47.17 | 46.78 | 47.10 | 00:00:00 | | 2005-02-25 | 667,200 | 47.10 | 47.44 | 46.88 | 47.35 | 00:00:00 | | 2005-02-28 | 792,100 | 47.36 | 47.36 | 46.75 | 46.85 | 00:00:00 | | 2005-03-01 | 996,400 | 47.07 | 47.55 | 46.97 | 47.40 | 00:00:00 | | 2005-03-02 | 931,000 | 47.41 | 47.49 | 46.84 | 46.90 | 00:00:00 | | 2005-03-03 | 706,600 | 47.27 | 47.27 | 46.75 | 46.75 | 00:00:00 | | 2005-03-04 | 741,500 | 47.15 | 47.56 | 47.04 | 47.45 | 00:00:00 | | 2005-03-07 | 486,900 | 47.54 | 47.82 | 47.28 | 47.34 | 00:00:00 | | 2005-03-08 | 544,500 | 47.35 | 47.40 | 46.85 | 47.06 | 00:00:00 | | 2005-03-09 | 871,200 | 47.06 | 47.07 | 46.46 | 46.56 | 00:00:00 | | 2005-03-10 | 496,700 | 46.56 | 47.20 | 46.49 | 46.92 | 00:00:00 | | 2005-03-11 | 612,300 | 47.10 | 47.10 | 46.65 | 46.78 | 00:00:00 | | 2005-03-14 | 791,300 | 46.85 | 47.15 | 46.21 | 46.62 | 00:00:00 | | 2005-03-15 | 750,800 | 46.82 | 46.84 | 46.10 | 46.11 | 00:00:00 | | 2005-03-16 | 637,900 | 46.01 | 46.10 | 45.43 | 45.75 | 00:00:00 | | 2005-03-17 | 400,700 | 45.97 | 46.01 | 45.32 | 45.80 | 00:00:00 | | 2005-03-18 | 1,511,100 | 46.20 | 46.96 | 46.08 | 46.39 | 00:00:00 | | 2005-03-21 | 942,500 | 46.83 | 46.83 | 46.18 | 46.19 | 00:00:00 | | 2005-03-22 | 770,900 | 46.22 | 46.47 | 45.31 | 45.32 | 00:00:00 | | 2005-03-23 | 1,032,800 | 45.10 | 45.97 | 45.02 | 45.65 | 00:00:00 | | 2005-03-24 | 1,075,700 | 45.75 | 45.89 | 44.82 | 44.89 | 00:00:00 | | 2005-03-28 | 943,400 | 44.89 | 45.70 | 44.89 | 45.04 | 00:00:00 | | 2005-03-29 | 771,800 | 45.00 | 45.15 | 44.56 | 44.58 | 00:00:00 | | 2005-03-30 | 1,097,100 | 44.78 | 44.85 | 44.36 | 44.84 | 00:00:00 | | 2005-03-31 | 942,800 | 45.04 | 45.17 | 44.63 | 45.14 | 00:00:00 | | 2005-04-01 | 997,000 | 45.45 | 45.76 | 44.67 | 44.81 | 00:00:00 | | 2005-04-04 | 804,300 | 44.72 | 45.46 | 44.69 | 45.09 | 00:00:00 | | 2005-04-05 | 897,700 | 45.20 | 45.50 | 45.03 | 45.47 | 00:00:00 | | 2005-04-06 | 923,200 | 45.70 | 46.15 | 45.51 | 45.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
