|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 923,200 | 45.70 | 46.15 | 45.51 | 45.76 | 00:00:00 | 2005-04-07 | 1,128,100 | 45.52 | 45.74 | 44.97 | 45.37 | 00:00:00 | 2005-04-08 | 616,100 | 45.56 | 45.56 | 45.08 | 45.20 | 00:00:00 | 2005-04-11 | 890,600 | 45.36 | 45.40 | 44.94 | 45.15 | 00:00:00 | 2005-04-12 | 874,100 | 45.15 | 45.71 | 44.67 | 45.52 | 00:00:00 | 2005-04-13 | 1,036,300 | 45.52 | 45.60 | 44.53 | 44.70 | 00:00:00 | 2005-04-14 | 1,200,100 | 44.55 | 44.56 | 43.67 | 43.68 | 00:00:00 | 2005-04-15 | 1,490,600 | 44.45 | 44.45 | 43.05 | 43.06 | 00:00:00 | 2005-04-18 | 947,600 | 43.00 | 43.34 | 42.70 | 42.87 | 00:00:00 | 2005-04-19 | 826,200 | 43.40 | 43.58 | 43.08 | 43.15 | 00:00:00 | 2005-04-20 | 918,000 | 43.11 | 43.23 | 42.40 | 42.41 | 00:00:00 | 2005-04-21 | 804,600 | 42.70 | 43.20 | 42.30 | 43.09 | 00:00:00 | 2005-04-22 | 785,700 | 43.09 | 43.41 | 42.70 | 43.10 | 00:00:00 | 2005-04-25 | 1,167,100 | 43.60 | 44.11 | 43.51 | 43.71 | 00:00:00 | 2005-04-26 | 1,157,000 | 43.21 | 43.63 | 42.84 | 43.12 | 00:00:00 | 2005-04-27 | 1,175,000 | 43.12 | 44.05 | 42.91 | 43.73 | 00:00:00 | 2005-04-28 | 918,500 | 43.48 | 43.85 | 43.22 | 43.61 | 00:00:00 | 2005-04-29 | 1,418,400 | 43.86 | 44.97 | 43.64 | 44.97 | 00:00:00 | 2005-05-02 | 1,172,700 | 45.02 | 45.08 | 43.95 | 44.76 | 00:00:00 | 2005-05-03 | 2,527,300 | 43.35 | 43.70 | 42.75 | 42.75 | 00:00:00 | 2005-05-04 | 1,880,700 | 42.76 | 44.47 | 42.59 | 44.12 | 00:00:00 | 2005-05-05 | 1,188,800 | 44.05 | 44.21 | 43.40 | 43.89 | 00:00:00 | 2005-05-06 | 1,086,700 | 43.89 | 43.90 | 43.04 | 43.44 | 00:00:00 | 2005-05-09 | 892,500 | 43.35 | 43.68 | 43.12 | 43.36 | 00:00:00 | 2005-05-10 | 1,173,400 | 42.87 | 43.11 | 42.66 | 42.72 | 00:00:00 | 2005-05-11 | 1,829,400 | 42.72 | 43.61 | 42.67 | 43.45 | 00:00:00 | 2005-05-12 | 1,295,900 | 43.45 | 43.57 | 42.38 | 42.47 | 00:00:00 | 2005-05-13 | 1,542,000 | 42.80 | 42.84 | 41.59 | 41.95 | 00:00:00 | 2005-05-16 | 1,151,100 | 42.00 | 42.61 | 41.83 | 42.49 | 00:00:00 | 2005-05-17 | 2,227,400 | 43.70 | 44.45 | 43.63 | 44.31 | 00:00:00 | 2005-05-18 | 1,693,600 | 44.67 | 44.98 | 44.44 | 44.55 | 00:00:00 | 2005-05-19 | 1,074,700 | 44.73 | 45.00 | 44.59 | 44.72 | 00:00:00 | 2005-05-20 | 1,116,300 | 44.73 | 44.94 | 44.21 | 44.80 | 00:00:00 | 2005-05-23 | 1,405,300 | 44.80 | 45.14 | 44.41 | 44.87 | 00:00:00 | 2005-05-24 | 866,700 | 44.87 | 44.89 | 44.43 | 44.71 | 00:00:00 | 2005-05-25 | 734,400 | 44.72 | 44.75 | 44.40 | 44.60 | 00:00:00 | 2005-05-26 | 884,400 | 44.82 | 45.44 | 44.69 | 45.29 | 00:00:00 | 2005-05-27 | 519,000 | 45.38 | 45.80 | 45.17 | 45.71 | 00:00:00 | 2005-05-31 | 926,600 | 45.72 | 46.08 | 45.39 | 45.53 | 00:00:00 | 2005-06-01 | 847,600 | 45.71 | 45.91 | 45.31 | 45.75 | 00:00:00 | 2005-06-02 | 776,900 | 45.43 | 45.55 | 44.95 | 45.41 | 00:00:00 | 2005-06-03 | 1,212,700 | 45.41 | 45.42 | 44.44 | 44.68 | 00:00:00 | 2005-06-06 | 1,018,200 | 44.81 | 45.15 | 44.40 | 45.08 | 00:00:00 | 2005-06-07 | 1,220,400 | 45.25 | 45.40 | 44.83 | 44.85 | 00:00:00 | 2005-06-08 | 624,900 | 45.10 | 45.38 | 44.92 | 45.04 | 00:00:00 | 2005-06-09 | 701,800 | 44.90 | 45.41 | 44.73 | 45.39 | 00:00:00 | 2005-06-10 | 578,300 | 45.46 | 45.50 | 44.92 | 45.01 | 00:00:00 | 2005-06-13 | 758,900 | 44.90 | 45.54 | 44.80 | 45.29 | 00:00:00 | 2005-06-14 | 2,139,100 | 46.55 | 47.03 | 45.73 | 47.02 | 00:00:00 | 2005-06-15 | 1,521,200 | 47.16 | 47.52 | 46.58 | 47.28 | 00:00:00 | 2005-06-16 | 673,500 | 47.40 | 47.55 | 47.10 | 47.29 | 00:00:00 | 2005-06-17 | 1,043,700 | 47.66 | 47.66 | 46.98 | 47.32 | 00:00:00 | 2005-06-20 | 1,082,700 | 47.07 | 47.11 | 46.65 | 46.77 | 00:00:00 | 2005-06-21 | 538,700 | 46.77 | 47.10 | 46.40 | 46.90 | 00:00:00 | 2005-06-22 | 612,700 | 47.05 | 47.47 | 47.00 | 47.47 | 00:00:00 | 2005-06-23 | 526,300 | 47.32 | 47.45 | 46.88 | 46.98 | 00:00:00 | 2005-06-24 | 734,000 | 46.90 | 46.91 | 46.47 | 46.71 | 00:00:00 | 2005-06-27 | 752,900 | 46.63 | 47.13 | 46.59 | 46.90 | 00:00:00 | 2005-06-28 | 742,500 | 46.99 | 47.56 | 46.92 | 47.51 | 00:00:00 | 2005-06-29 | 657,900 | 47.77 | 47.77 | 47.13 | 47.28 | 00:00:00 | 2005-06-30 | 845,800 | 47.37 | 47.67 | 46.92 | 46.92 | 00:00:00 | 2005-07-01 | 740,200 | 47.02 | 47.74 | 47.02 | 47.67 | 00:00:00 | 2005-07-05 | 1,609,600 | 47.65 | 48.67 | 47.46 | 48.51 | 00:00:00 | 2005-07-06 | 669,700 | 48.52 | 48.72 | 48.48 | 48.59 | 00:00:00 | 2005-07-07 | 2,096,000 | 47.70 | 47.71 | 46.91 | 47.30 | 00:00:00 | 2005-07-08 | 937,600 | 47.30 | 47.87 | 47.20 | 47.46 | 00:00:00 | 2005-07-11 | 1,402,900 | 47.42 | 47.58 | 46.90 | 47.10 | 00:00:00 | 2005-07-12 | 1,101,800 | 47.10 | 47.46 | 46.88 | 47.46 | 00:00:00 | 2005-07-13 | 726,400 | 47.53 | 47.79 | 47.47 | 47.68 | 00:00:00 | 2005-07-14 | 627,700 | 47.71 | 48.23 | 47.42 | 47.57 | 00:00:00 | 2005-07-15 | 555,300 | 47.58 | 47.77 | 47.29 | 47.46 | 00:00:00 | 2005-07-18 | 587,600 | 47.28 | 47.77 | 47.04 | 47.69 | 00:00:00 | 2005-07-19 | 945,600 | 47.79 | 48.21 | 47.72 | 47.81 | 00:00:00 | 2005-07-20 | 601,500 | 47.80 | 47.88 | 47.32 | 47.85 | 00:00:00 | 2005-07-21 | 673,000 | 47.88 | 47.97 | 47.16 | 47.45 | 00:00:00 | 2005-07-22 | 586,400 | 47.32 | 47.49 | 46.91 | 47.21 | 00:00:00 | 2005-07-25 | 471,300 | 47.21 | 47.42 | 46.84 | 46.85 | 00:00:00 | 2005-07-26 | 555,100 | 46.83 | 46.97 | 46.59 | 46.62 | 00:00:00 | 2005-07-27 | 607,500 | 46.76 | 47.72 | 46.74 | 47.58 | 00:00:00 | 2005-07-28 | 672,800 | 47.88 | 48.25 | 47.50 | 48.13 | 00:00:00 | 2005-07-29 | 1,346,300 | 48.27 | 48.60 | 48.06 | 48.30 | 00:00:00 | 2005-08-01 | 1,140,500 | 48.36 | 48.75 | 47.87 | 48.36 | 00:00:00 | 2005-08-02 | 2,922,700 | 49.00 | 50.14 | 48.74 | 49.80 | 00:00:00 | 2005-08-03 | 1,535,400 | 49.50 | 50.71 | 49.50 | 50.57 | 00:00:00 | 2005-08-04 | 1,120,000 | 50.57 | 50.58 | 49.47 | 49.56 | 00:00:00 | 2005-08-05 | 1,199,400 | 49.50 | 49.50 | 48.29 | 48.39 | 00:00:00 | 2005-08-08 | 849,100 | 48.80 | 49.05 | 48.61 | 48.81 | 00:00:00 | 2005-08-09 | 877,800 | 48.95 | 49.69 | 48.85 | 49.44 | 00:00:00 | 2005-08-10 | 1,161,000 | 49.82 | 50.04 | 49.49 | 49.65 | 00:00:00 | 2005-08-11 | 772,500 | 49.92 | 50.38 | 49.66 | 50.36 | 00:00:00 | 2005-08-12 | 547,300 | 50.36 | 50.42 | 49.95 | 50.14 | 00:00:00 | 2005-08-15 | 755,500 | 50.00 | 50.94 | 49.92 | 50.58 | 00:00:00 | 2005-08-16 | 426,700 | 50.47 | 50.61 | 50.16 | 50.30 | 00:00:00 | 2005-08-17 | 461,700 | 50.29 | 50.57 | 49.82 | 50.30 | 00:00:00 | 2005-08-18 | 748,400 | 50.28 | 50.36 | 49.82 | 50.22 | 00:00:00 | 2005-08-19 | 437,200 | 50.45 | 50.47 | 50.21 | 50.26 | 00:00:00 | 2005-08-22 | 1,080,600 | 50.23 | 50.52 | 50.12 | 50.37 | 00:00:00 | 2005-08-23 | 581,800 | 50.42 | 50.50 | 50.03 | 50.24 | 00:00:00 | 2005-08-24 | 722,500 | 50.10 | 50.22 | 49.70 | 49.80 | 00:00:00 | 2005-08-25 | 535,200 | 49.81 | 50.16 | 49.80 | 50.13 | 00:00:00 | 2005-08-26 | 627,100 | 50.12 | 50.12 | 49.74 | 49.89 | 00:00:00 | 2005-08-29 | 747,300 | 49.37 | 50.00 | 49.13 | 49.92 | 00:00:00 | 2005-08-30 | 846,000 | 49.93 | 49.93 | 49.06 | 49.43 | 00:00:00 | 2005-08-31 | 1,077,300 | 49.64 | 49.64 | 48.90 | 49.59 | 00:00:00 | 2005-09-01 | 624,800 | 49.46 | 50.00 | 49.25 | 49.86 | 00:00:00 | 2005-09-02 | 608,900 | 49.96 | 50.19 | 49.42 | 49.80 | 00:00:00 | 2005-09-06 | 391,100 | 50.03 | 50.50 | 49.98 | 50.47 | 00:00:00 | 2005-09-07 | 841,700 | 50.69 | 51.00 | 50.43 | 50.94 | 00:00:00 | 2005-09-08 | 619,100 | 50.94 | 50.94 | 50.57 | 50.79 | 00:00:00 | 2005-09-09 | 487,500 | 50.89 | 51.36 | 50.79 | 51.33 | 00:00:00 | 2005-09-12 | 717,800 | 51.23 | 51.58 | 51.03 | 51.44 | 00:00:00 | 2005-09-13 | 759,200 | 51.18 | 51.74 | 51.10 | 51.29 | 00:00:00 | 2005-09-14 | 719,000 | 51.24 | 51.58 | 51.00 | 51.50 | 00:00:00 | 2005-09-15 | 737,500 | 51.51 | 51.77 | 51.46 | 51.73 | 00:00:00 | 2005-09-16 | 750,600 | 52.00 | 52.25 | 51.71 | 52.25 | 00:00:00 | 2005-09-19 | 518,100 | 52.18 | 52.18 | 51.50 | 51.67 | 00:00:00 | 2005-09-20 | 671,800 | 51.68 | 52.42 | 51.44 | 51.46 | 00:00:00 | 2005-09-21 | 961,000 | 51.21 | 51.40 | 51.01 | 51.14 | 00:00:00 | 2005-09-22 | 449,400 | 50.93 | 51.25 | 50.54 | 51.16 | 00:00:00 | 2005-09-23 | 864,200 | 51.17 | 51.62 | 50.90 | 51.28 | 00:00:00 | 2005-09-26 | 413,200 | 51.65 | 51.89 | 51.17 | 51.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|