|
 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 | | 2006-03-20 | 1,672,800 | 55.78 | 56.80 | 55.59 | 56.74 | 00:00:00 | | 2006-03-21 | 1,537,100 | 56.76 | 56.80 | 55.59 | 55.93 | 00:00:00 | | 2006-03-22 | 1,271,000 | 55.85 | 56.14 | 55.68 | 55.92 | 00:00:00 | | 2006-03-23 | 1,242,900 | 55.73 | 55.75 | 55.33 | 55.60 | 00:00:00 | | 2006-03-24 | 1,379,800 | 55.53 | 55.55 | 55.06 | 55.46 | 00:00:00 | | 2006-03-27 | 2,612,800 | 55.47 | 55.62 | 54.93 | 55.28 | 00:00:00 | | 2006-03-28 | 3,248,700 | 55.28 | 55.28 | 53.75 | 53.80 | 00:00:00 | | 2006-03-29 | 2,853,800 | 53.81 | 54.82 | 53.53 | 54.68 | 00:00:00 | | 2006-03-30 | 2,080,400 | 54.69 | 54.78 | 53.81 | 53.81 | 00:00:00 | | 2006-03-31 | 3,450,900 | 53.81 | 54.71 | 53.69 | 54.59 | 00:00:00 | | 2006-04-03 | 2,680,400 | 54.59 | 55.81 | 54.42 | 55.07 | 00:00:00 | | 2006-04-04 | 2,537,300 | 55.07 | 56.56 | 54.74 | 56.47 | 00:00:00 | | 2006-04-05 | 3,286,200 | 56.49 | 57.87 | 56.45 | 57.71 | 00:00:00 | | 2006-04-06 | 2,339,500 | 57.65 | 58.21 | 57.02 | 57.26 | 00:00:00 | | 2006-04-07 | 2,264,700 | 57.26 | 57.94 | 56.44 | 56.81 | 00:00:00 | | 2006-04-10 | 2,176,000 | 56.81 | 57.48 | 56.71 | 57.05 | 00:00:00 | | 2006-04-11 | 1,385,100 | 56.55 | 56.99 | 55.55 | 55.77 | 00:00:00 | | 2006-04-12 | 1,504,200 | 56.07 | 56.29 | 55.74 | 56.16 | 00:00:00 | | 2006-04-13 | 1,312,800 | 55.95 | 56.38 | 55.52 | 56.30 | 00:00:00 | | 2006-04-17 | 2,084,900 | 55.97 | 55.99 | 55.01 | 55.14 | 00:00:00 | | 2006-04-18 | 3,165,500 | 55.17 | 56.41 | 55.17 | 56.40 | 00:00:00 | | 2006-04-19 | 2,299,100 | 56.50 | 57.34 | 56.35 | 57.18 | 00:00:00 | | 2006-04-20 | 1,742,700 | 56.75 | 57.20 | 56.26 | 57.08 | 00:00:00 | | 2006-04-21 | 1,403,300 | 57.44 | 57.57 | 57.10 | 57.39 | 00:00:00 | | 2006-04-24 | 1,239,800 | 57.36 | 57.45 | 56.68 | 56.85 | 00:00:00 | | 2006-04-25 | 1,311,100 | 56.83 | 57.11 | 56.40 | 56.74 | 00:00:00 | | 2006-04-26 | 2,278,800 | 56.84 | 57.42 | 56.75 | 56.92 | 00:00:00 | | 2006-04-27 | 1,921,700 | 56.72 | 58.13 | 56.66 | 57.51 | 00:00:00 | | 2006-04-28 | 2,307,200 | 57.78 | 58.92 | 57.51 | 58.08 | 00:00:00 | | 2006-05-01 | 3,032,200 | 58.18 | 58.47 | 57.00 | 57.29 | 00:00:00 | | 2006-05-02 | 2,447,300 | 57.29 | 57.85 | 56.53 | 57.69 | 00:00:00 | | 2006-05-03 | 3,547,500 | 58.30 | 60.52 | 58.01 | 58.35 | 00:00:00 | | 2006-05-04 | 1,803,100 | 58.02 | 58.42 | 57.12 | 58.03 | 00:00:00 | | 2006-05-05 | 2,133,300 | 58.25 | 58.86 | 57.86 | 58.79 | 00:00:00 | | 2006-05-08 | 2,096,200 | 59.17 | 59.39 | 58.31 | 59.06 | 00:00:00 | | 2006-05-09 | 1,688,600 | 59.11 | 59.20 | 58.14 | 58.32 | 00:00:00 | | 2006-05-10 | 1,462,300 | 58.05 | 58.72 | 57.95 | 58.60 | 00:00:00 | | 2006-05-11 | 1,704,400 | 58.58 | 58.73 | 57.44 | 57.47 | 00:00:00 | | 2006-05-12 | 1,695,500 | 57.57 | 57.71 | 57.03 | 57.24 | 00:00:00 | | 2006-05-15 | 1,630,200 | 57.50 | 58.25 | 57.20 | 58.18 | 00:00:00 | | 2006-05-16 | 1,912,800 | 58.44 | 58.56 | 57.57 | 57.57 | 00:00:00 | | 2006-05-17 | 2,101,100 | 57.57 | 57.58 | 56.28 | 56.35 | 00:00:00 | | 2006-05-18 | 1,579,300 | 55.47 | 56.71 | 55.47 | 55.94 | 00:00:00 | | 2006-05-19 | 1,732,900 | 56.19 | 56.80 | 55.87 | 56.45 | 00:00:00 | | 2006-05-22 | 1,531,400 | 56.37 | 56.84 | 55.86 | 56.59 | 00:00:00 | | 2006-05-23 | 2,212,400 | 57.98 | 57.98 | 56.56 | 56.56 | 00:00:00 | | 2006-05-24 | 2,313,000 | 56.53 | 56.62 | 55.07 | 55.72 | 00:00:00 | | 2006-05-25 | 1,326,400 | 56.02 | 56.17 | 55.53 | 56.10 | 00:00:00 | | 2006-05-26 | 856,200 | 56.55 | 56.83 | 56.32 | 56.51 | 00:00:00 | | 2006-05-30 | 1,247,700 | 56.31 | 56.32 | 55.51 | 55.58 | 00:00:00 | | 2006-05-31 | 1,630,900 | 55.72 | 56.21 | 55.56 | 56.18 | 00:00:00 | | 2006-06-01 | 1,448,500 | 56.38 | 56.79 | 56.00 | 56.74 | 00:00:00 | | 2006-06-02 | 2,512,900 | 57.65 | 57.66 | 57.13 | 57.35 | 00:00:00 | | 2006-06-05 | 2,457,700 | 57.35 | 57.46 | 56.66 | 56.75 | 00:00:00 | | 2006-06-06 | 1,593,100 | 57.26 | 57.26 | 56.35 | 56.89 | 00:00:00 | | 2006-06-07 | 1,834,000 | 57.07 | 57.34 | 56.61 | 56.68 | 00:00:00 | | 2006-06-08 | 2,489,100 | 56.80 | 57.33 | 56.33 | 57.25 | 00:00:00 | | 2006-06-09 | 1,529,400 | 57.15 | 57.36 | 56.62 | 57.04 | 00:00:00 | | 2006-06-12 | 1,663,900 | 57.31 | 57.52 | 56.11 | 56.20 | 00:00:00 | | 2006-06-13 | 2,310,500 | 55.88 | 56.10 | 54.81 | 54.90 | 00:00:00 | | 2006-06-14 | 1,757,500 | 54.84 | 55.02 | 54.30 | 55.02 | 00:00:00 | | 2006-06-15 | 2,036,100 | 55.15 | 56.41 | 55.15 | 56.30 | 00:00:00 | | 2006-06-16 | 1,756,200 | 56.16 | 56.32 | 55.40 | 55.95 | 00:00:00 | | 2006-06-19 | 1,396,900 | 56.26 | 56.41 | 55.02 | 55.39 | 00:00:00 | | 2006-06-20 | 1,236,000 | 55.54 | 55.80 | 55.40 | 55.79 | 00:00:00 | | 2006-06-21 | 1,424,800 | 55.77 | 56.05 | 55.61 | 55.67 | 00:00:00 | | 2006-06-22 | 871,400 | 55.69 | 55.77 | 55.15 | 55.32 | 00:00:00 | | 2006-06-23 | 1,373,000 | 55.11 | 55.49 | 54.74 | 54.99 | 00:00:00 | | 2006-06-26 | 1,289,500 | 55.10 | 55.56 | 54.95 | 55.39 | 00:00:00 | | 2006-06-27 | 1,087,700 | 55.55 | 55.71 | 55.10 | 55.33 | 00:00:00 | | 2006-06-28 | 878,900 | 55.69 | 55.75 | 55.09 | 55.62 | 00:00:00 | | 2006-06-29 | 1,471,100 | 55.60 | 56.61 | 55.54 | 56.33 | 00:00:00 | | 2006-06-30 | 2,280,700 | 56.90 | 57.05 | 56.27 | 56.44 | 00:00:00 | | 2006-07-03 | 662,300 | 56.90 | 56.90 | 56.27 | 56.63 | 00:00:00 | | 2006-07-05 | 1,073,200 | 56.64 | 56.72 | 55.51 | 56.05 | 00:00:00 | | 2006-07-06 | 1,294,700 | 55.63 | 56.00 | 55.49 | 55.96 | 00:00:00 | | 2006-07-07 | 1,328,400 | 56.08 | 56.08 | 55.50 | 55.78 | 00:00:00 | | 2006-07-10 | 907,200 | 56.10 | 56.52 | 55.97 | 56.28 | 00:00:00 | | 2006-07-11 | 1,313,200 | 56.42 | 56.72 | 55.46 | 56.05 | 00:00:00 | | 2006-07-12 | 1,550,200 | 56.18 | 56.31 | 55.20 | 55.61 | 00:00:00 | | 2006-07-13 | 1,851,700 | 55.58 | 55.58 | 54.65 | 54.85 | 00:00:00 | | 2006-07-14 | 1,186,800 | 55.00 | 55.00 | 54.32 | 55.00 | 00:00:00 | | 2006-07-17 | 703,400 | 54.79 | 54.95 | 54.38 | 54.46 | 00:00:00 | | 2006-07-18 | 866,400 | 54.40 | 54.64 | 53.94 | 54.54 | 00:00:00 | | 2006-07-19 | 1,563,300 | 54.54 | 56.06 | 54.54 | 55.80 | 00:00:00 | | 2006-07-20 | 1,259,900 | 56.00 | 56.78 | 55.90 | 56.45 | 00:00:00 | | 2006-07-21 | 1,467,900 | 56.78 | 56.78 | 55.94 | 56.15 | 00:00:00 | | 2006-07-24 | 1,050,200 | 56.24 | 56.71 | 56.18 | 56.45 | 00:00:00 | | 2006-07-25 | 727,500 | 56.45 | 56.81 | 56.08 | 56.74 | 00:00:00 | | 2006-07-26 | 1,103,600 | 56.90 | 56.90 | 56.01 | 56.08 | 00:00:00 | | 2006-07-27 | 1,081,100 | 56.21 | 56.51 | 55.99 | 56.12 | 00:00:00 | | 2006-07-28 | 1,253,700 | 56.62 | 57.17 | 56.48 | 57.01 | 00:00:00 | | 2006-07-31 | 1,065,000 | 57.00 | 57.03 | 56.51 | 56.68 | 00:00:00 | | 2006-08-01 | 1,512,400 | 56.68 | 56.78 | 56.29 | 56.49 | 00:00:00 | | 2006-08-02 | 1,485,300 | 56.65 | 57.06 | 56.47 | 57.06 | 00:00:00 | | 2006-08-03 | 1,229,200 | 57.06 | 57.44 | 56.82 | 56.89 | 00:00:00 | | 2006-08-04 | 1,385,800 | 57.04 | 57.51 | 56.48 | 56.68 | 00:00:00 | | 2006-08-07 | 1,041,600 | 56.85 | 57.13 | 56.68 | 56.83 | 00:00:00 | | 2006-08-08 | 1,507,900 | 57.29 | 57.69 | 56.57 | 56.64 | 00:00:00 | | 2006-08-09 | 1,949,800 | 56.88 | 57.31 | 56.48 | 56.80 | 00:00:00 | | 2006-08-10 | 1,292,900 | 56.77 | 57.45 | 56.72 | 57.34 | 00:00:00 | | 2006-08-11 | 1,235,800 | 57.96 | 57.96 | 57.12 | 57.47 | 00:00:00 | | 2006-08-14 | 1,697,900 | 57.70 | 58.00 | 57.00 | 57.11 | 00:00:00 | | 2006-08-15 | 1,676,000 | 57.61 | 58.74 | 57.55 | 58.65 | 00:00:00 | | 2006-08-16 | 1,688,800 | 59.00 | 59.50 | 58.70 | 59.42 | 00:00:00 | | 2006-08-17 | 2,280,300 | 59.49 | 60.25 | 59.31 | 59.98 | 00:00:00 | | 2006-08-18 | 1,522,200 | 60.23 | 60.49 | 59.83 | 60.36 | 00:00:00 | | 2006-08-21 | 1,427,400 | 60.36 | 60.72 | 59.84 | 60.14 | 00:00:00 | | 2006-08-22 | 1,436,600 | 60.18 | 60.50 | 59.66 | 59.85 | 00:00:00 | | 2006-08-23 | 1,732,800 | 59.84 | 60.32 | 59.79 | 60.00 | 00:00:00 | | 2006-08-24 | 1,907,200 | 60.32 | 60.56 | 59.64 | 59.70 | 00:00:00 | | 2006-08-25 | 1,286,200 | 59.37 | 59.97 | 59.34 | 59.71 | 00:00:00 | | 2006-08-28 | 1,180,000 | 59.55 | 60.19 | 59.49 | 59.98 | 00:00:00 | | 2006-08-29 | 1,349,800 | 60.13 | 60.62 | 59.97 | 60.41 | 00:00:00 | | 2006-08-30 | 939,800 | 60.37 | 60.80 | 60.30 | 60.74 | 00:00:00 | | 2006-08-31 | 1,521,300 | 60.71 | 61.00 | 60.56 | 60.70 | 00:00:00 | | 2006-09-01 | 706,400 | 61.05 | 61.36 | 60.79 | 60.92 | 00:00:00 | | 2006-09-05 | 1,489,000 | 61.05 | 61.12 | 60.33 | 60.53 | 00:00:00 | | 2006-09-06 | 1,261,000 | 60.54 | 60.73 | 60.21 | 60.37 | 00:00:00 | | 2006-09-07 | 1,268,100 | 60.38 | 60.54 | 59.95 | 60.40 | 00:00:00 | | 2006-09-08 | 918,600 | 60.51 | 60.95 | 60.32 | 60.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
