|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 918,600 | 60.51 | 60.95 | 60.32 | 60.93 | 00:00:00 | | 2006-09-11 | 1,344,900 | 60.60 | 61.47 | 60.60 | 61.09 | 00:00:00 | | 2006-09-12 | 1,141,200 | 61.10 | 62.01 | 61.10 | 61.86 | 00:00:00 | | 2006-09-13 | 1,313,800 | 61.85 | 61.92 | 61.29 | 61.51 | 00:00:00 | | 2006-09-14 | 1,153,900 | 61.19 | 61.51 | 61.00 | 61.26 | 00:00:00 | | 2006-09-15 | 1,337,700 | 61.50 | 61.85 | 61.25 | 61.25 | 00:00:00 | | 2006-09-18 | 1,255,000 | 61.26 | 61.53 | 61.09 | 61.16 | 00:00:00 | | 2006-09-19 | 911,500 | 61.16 | 61.26 | 60.84 | 61.00 | 00:00:00 | | 2006-09-20 | 966,400 | 61.30 | 61.70 | 61.00 | 61.43 | 00:00:00 | | 2006-09-21 | 1,092,800 | 61.33 | 61.76 | 61.08 | 61.63 | 00:00:00 | | 2006-09-22 | 1,221,200 | 61.72 | 61.98 | 61.65 | 61.94 | 00:00:00 | | 2006-09-25 | 1,823,100 | 62.11 | 62.84 | 62.00 | 62.46 | 00:00:00 | | 2006-09-26 | 1,495,500 | 62.60 | 63.03 | 62.46 | 62.82 | 00:00:00 | | 2006-09-27 | 1,509,500 | 62.89 | 63.47 | 62.69 | 63.13 | 00:00:00 | | 2006-09-28 | 1,869,500 | 62.25 | 62.95 | 62.06 | 62.54 | 00:00:00 | | 2006-09-29 | 1,224,800 | 62.66 | 62.66 | 62.08 | 62.08 | 00:00:00 | | 2006-10-02 | 1,099,600 | 62.10 | 62.19 | 61.74 | 61.96 | 00:00:00 | | 2006-10-03 | 1,067,900 | 62.15 | 63.04 | 62.10 | 62.78 | 00:00:00 | | 2006-10-04 | 1,476,700 | 62.85 | 63.37 | 62.60 | 63.29 | 00:00:00 | | 2006-10-05 | 1,315,100 | 63.44 | 64.12 | 63.41 | 64.00 | 00:00:00 | | 2006-10-06 | 1,022,300 | 64.00 | 64.18 | 63.60 | 63.77 | 00:00:00 | | 2006-10-09 | 1,181,900 | 63.79 | 64.00 | 63.64 | 63.93 | 00:00:00 | | 2006-10-10 | 1,232,500 | 63.63 | 63.83 | 62.88 | 63.03 | 00:00:00 | | 2006-10-11 | 1,372,600 | 62.62 | 62.91 | 62.50 | 62.65 | 00:00:00 | | 2006-10-12 | 1,326,900 | 62.91 | 63.57 | 62.78 | 63.41 | 00:00:00 | | 2006-10-13 | 1,650,600 | 63.48 | 64.21 | 63.19 | 64.01 | 00:00:00 | | 2006-10-16 | 1,211,900 | 64.03 | 64.24 | 63.78 | 63.82 | 00:00:00 | | 2006-10-17 | 1,042,500 | 63.83 | 64.06 | 63.64 | 63.96 | 00:00:00 | | 2006-10-18 | 981,800 | 64.33 | 64.67 | 64.06 | 64.44 | 00:00:00 | | 2006-10-19 | 605,200 | 64.45 | 64.52 | 63.84 | 64.07 | 00:00:00 | | 2006-10-20 | 694,000 | 64.35 | 64.46 | 63.83 | 63.86 | 00:00:00 | | 2006-10-23 | 720,200 | 63.62 | 64.33 | 63.50 | 64.00 | 00:00:00 | | 2006-10-24 | 1,080,300 | 63.90 | 64.14 | 63.48 | 64.09 | 00:00:00 | | 2006-10-25 | 966,900 | 64.09 | 64.09 | 63.36 | 64.02 | 00:00:00 | | 2006-10-26 | 712,100 | 64.19 | 64.96 | 63.98 | 64.91 | 00:00:00 | | 2006-10-27 | 1,040,700 | 64.90 | 64.90 | 63.72 | 63.74 | 00:00:00 | | 2006-10-30 | 601,400 | 63.99 | 64.25 | 63.86 | 64.08 | 00:00:00 | | 2006-10-31 | 1,569,800 | 64.10 | 64.15 | 62.90 | 63.31 | 00:00:00 | | 2006-11-01 | 2,204,900 | 63.82 | 63.84 | 62.14 | 62.55 | 00:00:00 | | 2006-11-02 | 1,705,600 | 62.63 | 63.36 | 62.63 | 63.19 | 00:00:00 | | 2006-11-03 | 1,105,200 | 63.34 | 63.85 | 62.96 | 63.22 | 00:00:00 | | 2006-11-06 | 1,236,200 | 63.40 | 64.61 | 63.40 | 64.46 | 00:00:00 | | 2006-11-07 | 1,128,300 | 64.71 | 65.45 | 64.52 | 65.00 | 00:00:00 | | 2006-11-08 | 1,865,800 | 65.00 | 65.35 | 64.52 | 64.93 | 00:00:00 | | 2006-11-09 | 1,548,300 | 64.95 | 65.16 | 64.38 | 64.45 | 00:00:00 | | 2006-11-10 | 1,121,700 | 64.70 | 65.01 | 64.37 | 64.48 | 00:00:00 | | 2006-11-13 | 986,200 | 64.52 | 64.79 | 64.36 | 64.59 | 00:00:00 | | 2006-11-14 | 1,413,000 | 64.84 | 65.27 | 64.48 | 65.05 | 00:00:00 | | 2006-11-15 | 977,900 | 65.10 | 65.50 | 64.90 | 65.16 | 00:00:00 | | 2006-11-16 | 857,300 | 65.35 | 65.72 | 65.25 | 65.62 | 00:00:00 | | 2006-11-17 | 1,091,800 | 65.45 | 65.60 | 64.97 | 65.18 | 00:00:00 | | 2006-11-20 | 933,900 | 65.10 | 65.92 | 64.90 | 65.73 | 00:00:00 | | 2006-11-21 | 811,600 | 65.65 | 65.77 | 64.96 | 65.20 | 00:00:00 | | 2006-11-22 | 662,700 | 65.22 | 65.50 | 64.94 | 65.22 | 00:00:00 | | 2006-11-24 | 552,000 | 65.21 | 65.21 | 64.60 | 64.66 | 00:00:00 | | 2006-11-27 | 2,649,700 | 64.51 | 64.52 | 63.22 | 63.40 | 00:00:00 | | 2006-11-28 | 1,318,800 | 63.40 | 63.78 | 63.09 | 63.49 | 00:00:00 | | 2006-11-29 | 1,265,700 | 63.92 | 63.92 | 63.17 | 63.42 | 00:00:00 | | 2006-11-30 | 1,219,600 | 63.62 | 64.00 | 63.48 | 63.59 | 00:00:00 | | 2006-12-01 | 1,114,500 | 63.79 | 63.93 | 62.52 | 63.05 | 00:00:00 | | 2006-12-04 | 1,054,500 | 63.27 | 63.89 | 63.27 | 63.73 | 00:00:00 | | 2006-12-05 | 1,346,300 | 63.66 | 64.03 | 63.48 | 63.79 | 00:00:00 | | 2006-12-06 | 904,100 | 63.88 | 64.00 | 63.44 | 63.69 | 00:00:00 | | 2006-12-07 | 769,900 | 63.85 | 64.10 | 63.37 | 63.44 | 00:00:00 | | 2006-12-08 | 1,811,900 | 63.54 | 63.75 | 62.95 | 63.07 | 00:00:00 | | 2006-12-11 | 1,588,300 | 63.11 | 63.44 | 62.78 | 63.31 | 00:00:00 | | 2006-12-12 | 1,151,300 | 63.31 | 63.75 | 63.23 | 63.75 | 00:00:00 | | 2006-12-13 | 849,500 | 64.11 | 64.14 | 63.40 | 63.60 | 00:00:00 | | 2006-12-14 | 1,282,700 | 63.77 | 64.61 | 63.77 | 64.19 | 00:00:00 | | 2006-12-15 | 1,709,400 | 64.20 | 64.85 | 64.15 | 64.83 | 00:00:00 | | 2006-12-18 | 592,200 | 64.98 | 65.00 | 64.37 | 64.52 | 00:00:00 | | 2006-12-19 | 858,800 | 64.52 | 65.28 | 64.52 | 65.28 | 00:00:00 | | 2006-12-20 | 1,070,100 | 65.42 | 65.71 | 65.26 | 65.60 | 00:00:00 | | 2006-12-21 | 670,400 | 65.60 | 65.98 | 65.14 | 65.20 | 00:00:00 | | 2006-12-22 | 404,900 | 65.41 | 65.45 | 64.90 | 65.16 | 00:00:00 | | 2006-12-26 | 361,200 | 65.20 | 65.68 | 65.06 | 65.60 | 00:00:00 | | 2006-12-27 | 738,600 | 66.08 | 66.43 | 65.97 | 66.20 | 00:00:00 | | 2006-12-28 | 535,200 | 66.30 | 66.55 | 66.15 | 66.46 | 00:00:00 | | 2006-12-29 | 971,800 | 66.50 | 66.72 | 66.27 | 66.40 | 00:00:00 | | 2007-01-03 | 1,127,200 | 66.65 | 67.25 | 66.15 | 66.50 | 00:00:00 | | 2007-01-04 | 946,900 | 66.05 | 66.29 | 65.70 | 65.96 | 00:00:00 | | 2007-01-05 | 1,523,100 | 65.97 | 66.03 | 65.00 | 65.17 | 00:00:00 | | 2007-01-08 | 1,041,400 | 64.60 | 64.96 | 64.29 | 64.85 | 00:00:00 | | 2007-01-09 | 1,011,200 | 65.28 | 65.47 | 64.83 | 65.31 | 00:00:00 | | 2007-01-10 | 606,800 | 65.31 | 65.70 | 64.77 | 65.60 | 00:00:00 | | 2007-01-11 | 1,077,400 | 65.80 | 66.42 | 65.78 | 66.18 | 00:00:00 | | 2007-01-12 | 960,000 | 65.98 | 66.28 | 65.54 | 65.90 | 00:00:00 | | 2007-01-16 | 566,100 | 66.07 | 66.29 | 65.85 | 66.06 | 00:00:00 | | 2007-01-17 | 1,200,800 | 66.99 | 66.99 | 66.21 | 66.60 | 00:00:00 | | 2007-01-18 | 1,014,400 | 66.71 | 67.13 | 66.36 | 66.41 | 00:00:00 | | 2007-01-19 | 887,600 | 66.71 | 67.00 | 66.35 | 66.35 | 00:00:00 | | 2007-01-22 | 1,197,400 | 66.30 | 66.33 | 65.56 | 65.98 | 00:00:00 | | 2007-01-23 | 795,300 | 66.00 | 66.33 | 65.63 | 66.05 | 00:00:00 | | 2007-01-24 | 1,515,800 | 66.03 | 66.95 | 65.98 | 66.76 | 00:00:00 | | 2007-01-25 | 838,700 | 66.76 | 66.76 | 65.32 | 65.42 | 00:00:00 | | 2007-01-26 | 779,100 | 65.43 | 65.83 | 65.14 | 65.69 | 00:00:00 | | 2007-01-29 | 737,300 | 65.69 | 66.27 | 65.26 | 65.86 | 00:00:00 | | 2007-01-30 | 941,900 | 65.90 | 66.67 | 65.90 | 66.64 | 00:00:00 | | 2007-01-31 | 1,158,400 | 66.80 | 67.51 | 66.36 | 67.14 | 00:00:00 | | 2007-02-01 | 1,384,600 | 67.18 | 68.11 | 67.00 | 68.01 | 00:00:00 | | 2007-02-02 | 1,094,400 | 68.33 | 68.58 | 68.11 | 68.29 | 00:00:00 | | 2007-02-05 | 657,700 | 68.34 | 68.53 | 68.00 | 68.11 | 00:00:00 | | 2007-02-06 | 1,091,700 | 68.61 | 68.89 | 68.33 | 68.40 | 00:00:00 | | 2007-02-07 | 2,221,900 | 69.85 | 71.18 | 69.13 | 70.42 | 00:00:00 | | 2007-02-08 | 910,300 | 70.42 | 70.51 | 69.74 | 70.00 | 00:00:00 | | 2007-02-09 | 1,347,500 | 70.00 | 70.38 | 68.71 | 69.05 | 00:00:00 | | 2007-02-12 | 1,353,000 | 69.15 | 69.55 | 68.26 | 68.95 | 00:00:00 | | 2007-02-13 | 1,108,400 | 68.99 | 70.25 | 68.95 | 70.25 | 00:00:00 | | 2007-02-14 | 831,200 | 70.04 | 70.89 | 70.00 | 70.86 | 00:00:00 | | 2007-02-15 | 776,200 | 71.09 | 71.09 | 70.32 | 70.35 | 00:00:00 | | 2007-02-16 | 863,300 | 70.10 | 70.94 | 70.10 | 70.79 | 00:00:00 | | 2007-02-20 | 659,000 | 70.40 | 70.99 | 70.30 | 70.72 | 00:00:00 | | 2007-02-21 | 840,700 | 70.73 | 70.77 | 70.07 | 70.30 | 00:00:00 | | 2007-02-22 | 618,500 | 70.55 | 70.81 | 70.30 | 70.66 | 00:00:00 | | 2007-02-23 | 1,194,800 | 70.66 | 71.18 | 69.79 | 70.47 | 00:00:00 | | 2007-02-26 | 647,000 | 70.95 | 70.95 | 69.79 | 70.18 | 00:00:00 | | 2007-02-27 | 2,104,700 | 70.00 | 70.00 | 65.69 | 66.85 | 00:00:00 | | 2007-02-28 | 2,069,000 | 66.89 | 68.38 | 66.85 | 68.23 | 00:00:00 | | 2007-03-01 | 1,816,800 | 67.60 | 68.49 | 66.97 | 68.17 | 00:00:00 | | 2007-03-02 | 1,192,600 | 68.18 | 68.28 | 67.58 | 67.66 | 00:00:00 | | 2007-03-05 | 1,288,500 | 67.35 | 67.95 | 67.08 | 67.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
