|
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 | 2005-09-26 | 413,200 | 51.65 | 51.89 | 51.17 | 51.44 | 00:00:00 | 2005-09-27 | 562,300 | 51.38 | 51.48 | 50.72 | 50.94 | 00:00:00 | 2005-09-28 | 587,700 | 51.30 | 51.41 | 50.91 | 51.16 | 00:00:00 | 2005-09-29 | 741,100 | 51.04 | 52.12 | 50.70 | 52.11 | 00:00:00 | 2005-09-30 | 530,400 | 51.93 | 52.21 | 51.57 | 52.02 | 00:00:00 | 2005-10-03 | 638,200 | 51.86 | 52.23 | 51.77 | 52.00 | 00:00:00 | 2005-10-04 | 499,500 | 52.00 | 52.38 | 51.41 | 51.44 | 00:00:00 | 2005-10-05 | 1,119,100 | 51.03 | 51.12 | 50.30 | 50.31 | 00:00:00 | 2005-10-06 | 904,000 | 50.31 | 50.47 | 49.87 | 49.96 | 00:00:00 | 2005-10-07 | 1,273,800 | 50.28 | 50.79 | 50.14 | 50.73 | 00:00:00 | 2005-10-10 | 4,484,400 | 50.75 | 50.75 | 49.05 | 49.19 | 00:00:00 | 2005-10-11 | 4,125,600 | 49.08 | 49.09 | 47.17 | 47.28 | 00:00:00 | 2005-10-12 | 2,116,000 | 47.10 | 47.80 | 47.10 | 47.76 | 00:00:00 | 2005-10-13 | 1,864,900 | 47.40 | 47.81 | 47.21 | 47.61 | 00:00:00 | 2005-10-14 | 1,621,600 | 47.62 | 48.53 | 47.62 | 48.04 | 00:00:00 | 2005-10-17 | 1,012,700 | 47.70 | 48.16 | 47.26 | 47.97 | 00:00:00 | 2005-10-18 | 1,037,900 | 47.86 | 48.20 | 47.64 | 47.71 | 00:00:00 | 2005-10-19 | 1,380,600 | 47.70 | 48.62 | 46.94 | 48.62 | 00:00:00 | 2005-10-20 | 1,482,600 | 48.65 | 48.82 | 47.98 | 48.16 | 00:00:00 | 2005-10-21 | 1,160,100 | 48.40 | 48.88 | 48.22 | 48.41 | 00:00:00 | 2005-10-24 | 1,111,600 | 48.55 | 48.84 | 48.31 | 48.61 | 00:00:00 | 2005-10-25 | 1,443,900 | 48.40 | 48.91 | 48.24 | 48.55 | 00:00:00 | 2005-10-26 | 1,394,100 | 48.33 | 49.45 | 48.31 | 49.00 | 00:00:00 | 2005-10-27 | 775,600 | 48.97 | 49.25 | 48.55 | 48.84 | 00:00:00 | 2005-10-28 | 993,200 | 49.09 | 49.71 | 48.73 | 49.69 | 00:00:00 | 2005-10-31 | 1,494,200 | 49.70 | 50.76 | 49.45 | 50.61 | 00:00:00 | 2005-11-01 | 1,670,100 | 50.40 | 50.49 | 49.83 | 50.07 | 00:00:00 | 2005-11-02 | 1,458,000 | 50.08 | 50.20 | 49.71 | 49.82 | 00:00:00 | 2005-11-03 | 1,130,200 | 50.07 | 50.19 | 49.59 | 49.87 | 00:00:00 | 2005-11-04 | 1,522,400 | 49.97 | 50.15 | 49.63 | 50.08 | 00:00:00 | 2005-11-07 | 939,900 | 50.33 | 50.38 | 49.84 | 50.03 | 00:00:00 | 2005-11-08 | 1,009,100 | 50.06 | 50.07 | 49.52 | 49.84 | 00:00:00 | 2005-11-09 | 864,900 | 49.89 | 50.20 | 49.68 | 49.87 | 00:00:00 | 2005-11-10 | 6,280,300 | 50.50 | 54.41 | 50.50 | 50.98 | 00:00:00 | 2005-11-11 | 2,640,400 | 50.88 | 51.16 | 50.25 | 51.11 | 00:00:00 | 2005-11-14 | 1,529,700 | 51.12 | 51.32 | 50.97 | 51.14 | 00:00:00 | 2005-11-15 | 1,193,700 | 51.14 | 51.20 | 50.69 | 50.76 | 00:00:00 | 2005-11-16 | 799,300 | 50.76 | 51.08 | 50.69 | 50.98 | 00:00:00 | 2005-11-17 | 764,500 | 51.00 | 51.54 | 50.69 | 51.46 | 00:00:00 | 2005-11-18 | 633,700 | 51.85 | 51.85 | 51.23 | 51.72 | 00:00:00 | 2005-11-21 | 639,400 | 51.61 | 51.83 | 51.29 | 51.66 | 00:00:00 | 2005-11-22 | 879,100 | 51.64 | 51.99 | 51.33 | 51.99 | 00:00:00 | 2005-11-23 | 802,400 | 51.80 | 52.19 | 51.65 | 51.97 | 00:00:00 | 2005-11-25 | 201,900 | 52.15 | 52.17 | 51.84 | 52.06 | 00:00:00 | 2005-11-28 | 783,200 | 52.23 | 52.25 | 51.72 | 51.73 | 00:00:00 | 2005-11-29 | 1,386,000 | 51.97 | 52.40 | 51.96 | 52.09 | 00:00:00 | 2005-11-30 | 1,262,300 | 52.14 | 52.33 | 51.89 | 51.98 | 00:00:00 | 2005-12-01 | 927,100 | 52.04 | 52.73 | 51.97 | 52.56 | 00:00:00 | 2005-12-02 | 768,500 | 52.33 | 52.70 | 52.29 | 52.70 | 00:00:00 | 2005-12-05 | 865,900 | 52.74 | 52.74 | 51.92 | 52.42 | 00:00:00 | 2005-12-06 | 732,600 | 52.42 | 52.97 | 51.97 | 52.05 | 00:00:00 | 2005-12-07 | 1,001,600 | 52.15 | 52.15 | 51.38 | 51.52 | 00:00:00 | 2005-12-08 | 520,500 | 51.47 | 51.85 | 51.21 | 51.48 | 00:00:00 | 2005-12-09 | 506,100 | 51.48 | 52.17 | 51.43 | 51.68 | 00:00:00 | 2005-12-12 | 505,900 | 51.70 | 51.90 | 51.37 | 51.79 | 00:00:00 | 2005-12-13 | 853,400 | 51.76 | 52.00 | 51.38 | 51.88 | 00:00:00 | 2005-12-14 | 711,400 | 51.82 | 52.51 | 51.73 | 52.46 | 00:00:00 | 2005-12-15 | 479,700 | 52.44 | 52.68 | 52.03 | 52.17 | 00:00:00 | 2005-12-16 | 882,800 | 52.34 | 52.63 | 52.06 | 52.06 | 00:00:00 | 2005-12-19 | 802,000 | 52.07 | 52.07 | 51.54 | 51.69 | 00:00:00 | 2005-12-20 | 797,300 | 51.86 | 51.96 | 51.30 | 51.50 | 00:00:00 | 2005-12-21 | 2,190,100 | 52.25 | 53.89 | 52.24 | 53.73 | 00:00:00 | 2005-12-22 | 1,095,500 | 53.70 | 53.89 | 53.28 | 53.50 | 00:00:00 | 2005-12-23 | 588,800 | 53.53 | 53.99 | 53.39 | 53.89 | 00:00:00 | 2005-12-27 | 932,700 | 54.15 | 54.15 | 53.42 | 53.77 | 00:00:00 | 2005-12-28 | 427,200 | 54.07 | 54.40 | 53.78 | 53.87 | 00:00:00 | 2005-12-29 | 532,300 | 53.86 | 54.08 | 53.34 | 53.36 | 00:00:00 | 2005-12-30 | 594,100 | 53.17 | 53.17 | 52.64 | 53.03 | 00:00:00 | 2006-01-03 | 743,300 | 53.27 | 53.58 | 52.49 | 53.53 | 00:00:00 | 2006-01-04 | 1,022,500 | 53.75 | 54.08 | 53.73 | 53.90 | 00:00:00 | 2006-01-05 | 1,151,600 | 53.85 | 54.33 | 53.55 | 54.12 | 00:00:00 | 2006-01-06 | 941,400 | 53.70 | 54.32 | 53.42 | 54.30 | 00:00:00 | 2006-01-09 | 735,500 | 54.25 | 54.77 | 53.97 | 54.13 | 00:00:00 | 2006-01-10 | 665,400 | 53.93 | 54.49 | 53.76 | 54.44 | 00:00:00 | 2006-01-11 | 515,000 | 54.44 | 54.50 | 54.16 | 54.41 | 00:00:00 | 2006-01-12 | 845,500 | 54.42 | 54.66 | 54.16 | 54.50 | 00:00:00 | 2006-01-13 | 650,500 | 54.85 | 54.96 | 54.27 | 54.33 | 00:00:00 | 2006-01-17 | 533,500 | 53.90 | 54.02 | 53.57 | 53.61 | 00:00:00 | 2006-01-18 | 539,800 | 53.61 | 53.74 | 53.06 | 53.43 | 00:00:00 | 2006-01-19 | 935,200 | 53.35 | 53.66 | 53.24 | 53.56 | 00:00:00 | 2006-01-20 | 1,057,900 | 53.56 | 53.56 | 52.70 | 52.77 | 00:00:00 | 2006-01-23 | 678,000 | 52.67 | 53.35 | 52.44 | 52.69 | 00:00:00 | 2006-01-24 | 621,800 | 52.70 | 53.09 | 52.57 | 52.63 | 00:00:00 | 2006-01-25 | 751,800 | 52.64 | 52.77 | 52.00 | 52.20 | 00:00:00 | 2006-01-26 | 630,300 | 52.55 | 53.39 | 52.47 | 52.92 | 00:00:00 | 2006-01-27 | 700,300 | 53.05 | 53.51 | 52.63 | 52.94 | 00:00:00 | 2006-01-30 | 1,765,200 | 53.04 | 53.93 | 52.42 | 53.60 | 00:00:00 | 2006-01-31 | 1,871,600 | 53.70 | 54.54 | 53.25 | 54.53 | 00:00:00 | 2006-02-01 | 1,570,200 | 54.54 | 54.59 | 53.61 | 53.77 | 00:00:00 | 2006-02-02 | 778,200 | 53.80 | 54.01 | 53.04 | 53.17 | 00:00:00 | 2006-02-03 | 575,800 | 53.17 | 53.26 | 52.61 | 52.86 | 00:00:00 | 2006-02-06 | 676,100 | 52.80 | 53.08 | 52.45 | 52.67 | 00:00:00 | 2006-02-07 | 876,600 | 52.66 | 52.86 | 52.45 | 52.66 | 00:00:00 | 2006-02-08 | 569,700 | 53.00 | 53.00 | 52.52 | 52.79 | 00:00:00 | 2006-02-09 | 1,257,000 | 53.00 | 54.42 | 52.87 | 54.01 | 00:00:00 | 2006-02-10 | 1,254,400 | 53.80 | 54.85 | 53.48 | 54.67 | 00:00:00 | 2006-02-13 | 879,700 | 54.77 | 54.86 | 53.78 | 54.36 | 00:00:00 | 2006-02-14 | 2,270,300 | 55.75 | 56.78 | 54.54 | 56.19 | 00:00:00 | 2006-02-15 | 1,866,000 | 56.25 | 56.25 | 55.07 | 55.73 | 00:00:00 | 2006-02-16 | 1,298,300 | 55.67 | 56.13 | 55.31 | 56.09 | 00:00:00 | 2006-02-17 | 749,500 | 56.07 | 56.22 | 55.71 | 55.83 | 00:00:00 | 2006-02-21 | 1,419,300 | 56.95 | 57.05 | 56.00 | 56.77 | 00:00:00 | 2006-02-22 | 972,300 | 56.78 | 57.63 | 56.78 | 57.51 | 00:00:00 | 2006-02-23 | 1,307,600 | 57.51 | 57.66 | 57.10 | 57.45 | 00:00:00 | 2006-02-24 | 1,053,500 | 57.47 | 57.75 | 57.34 | 57.58 | 00:00:00 | 2006-02-27 | 1,558,800 | 57.52 | 57.97 | 57.44 | 57.83 | 00:00:00 | 2006-02-28 | 1,609,200 | 57.66 | 57.71 | 56.73 | 56.77 | 00:00:00 | 2006-03-01 | 1,973,900 | 56.83 | 56.99 | 56.25 | 56.44 | 00:00:00 | 2006-03-02 | 2,041,600 | 56.35 | 56.39 | 55.44 | 55.81 | 00:00:00 | 2006-03-03 | 1,430,000 | 55.48 | 55.98 | 55.09 | 55.64 | 00:00:00 | 2006-03-06 | 1,736,400 | 55.80 | 55.85 | 55.07 | 55.22 | 00:00:00 | 2006-03-07 | 1,457,100 | 55.02 | 55.49 | 54.80 | 55.35 | 00:00:00 | 2006-03-08 | 2,350,100 | 55.45 | 55.45 | 54.37 | 54.75 | 00:00:00 | 2006-03-09 | 1,089,700 | 54.78 | 55.10 | 54.11 | 54.14 | 00:00:00 | 2006-03-10 | 1,086,100 | 54.24 | 54.93 | 53.92 | 54.60 | 00:00:00 | 2006-03-13 | 1,460,700 | 54.82 | 55.12 | 54.43 | 54.50 | 00:00:00 | 2006-03-14 | 1,882,900 | 54.66 | 55.74 | 54.47 | 55.33 | 00:00:00 | 2006-03-15 | 1,817,900 | 55.60 | 56.09 | 55.38 | 55.75 | 00:00:00 | 2006-03-16 | 1,464,100 | 55.75 | 55.92 | 55.42 | 55.77 | 00:00:00 | 2006-03-17 | 1,498,500 | 56.16 | 56.25 | 55.63 | 55.78 | 00:00:00 | 2006-03-20 | 1,672,800 | 55.78 | 56.80 | 55.59 | 56.74 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|