|
 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 | | 2007-03-05 | 1,288,500 | 67.35 | 67.95 | 67.08 | 67.19 | 00:00:00 | | 2007-03-06 | 1,464,200 | 67.44 | 67.82 | 66.90 | 67.67 | 00:00:00 | | 2007-03-07 | 1,571,400 | 67.42 | 67.69 | 67.02 | 67.08 | 00:00:00 | | 2007-03-08 | 891,300 | 67.43 | 67.65 | 67.10 | 67.28 | 00:00:00 | | 2007-03-09 | 1,024,500 | 67.56 | 68.00 | 67.37 | 67.86 | 00:00:00 | | 2007-03-12 | 999,200 | 67.60 | 67.88 | 67.06 | 67.67 | 00:00:00 | | 2007-03-13 | 2,107,200 | 67.21 | 67.34 | 65.74 | 65.74 | 00:00:00 | | 2007-03-14 | 2,766,600 | 65.66 | 66.19 | 65.14 | 65.85 | 00:00:00 | | 2007-03-15 | 2,141,000 | 65.79 | 66.48 | 65.60 | 66.40 | 00:00:00 | | 2007-03-16 | 2,342,000 | 66.29 | 66.55 | 65.65 | 66.19 | 00:00:00 | | 2007-03-19 | 1,273,700 | 66.45 | 66.75 | 66.34 | 66.54 | 00:00:00 | | 2007-03-20 | 1,261,500 | 66.54 | 67.25 | 66.42 | 66.96 | 00:00:00 | | 2007-03-21 | 1,241,500 | 66.96 | 68.48 | 66.82 | 68.44 | 00:00:00 | | 2007-03-22 | 1,248,500 | 68.54 | 68.54 | 68.01 | 68.23 | 00:00:00 | | 2007-03-23 | 1,784,700 | 68.26 | 69.23 | 68.17 | 68.99 | 00:00:00 | | 2007-03-26 | 717,400 | 69.08 | 69.08 | 68.14 | 68.84 | 00:00:00 | | 2007-03-27 | 742,500 | 68.45 | 68.71 | 68.15 | 68.30 | 00:00:00 | | 2007-03-28 | 1,282,200 | 68.15 | 68.18 | 67.34 | 67.34 | 00:00:00 | | 2007-03-29 | 1,784,900 | 67.77 | 68.01 | 67.03 | 67.55 | 00:00:00 | | 2007-03-30 | 1,153,300 | 67.56 | 68.03 | 67.13 | 67.79 | 00:00:00 | | 2007-04-02 | 917,400 | 67.83 | 68.09 | 67.50 | 67.75 | 00:00:00 | | 2007-04-03 | 1,051,900 | 68.03 | 68.50 | 67.88 | 68.45 | 00:00:00 | | 2007-04-04 | 1,416,800 | 68.04 | 68.04 | 67.19 | 67.56 | 00:00:00 | | 2007-04-05 | 802,500 | 67.76 | 68.15 | 67.43 | 68.08 | 00:00:00 | | 2007-04-09 | 910,900 | 67.22 | 68.44 | 67.22 | 68.09 | 00:00:00 | | 2007-04-10 | 699,300 | 68.92 | 68.92 | 68.08 | 68.15 | 00:00:00 | | 2007-04-11 | 1,288,000 | 68.35 | 68.35 | 67.26 | 67.29 | 00:00:00 | | 2007-04-12 | 956,200 | 67.40 | 67.73 | 66.90 | 67.70 | 00:00:00 | | 2007-04-13 | 813,500 | 67.65 | 68.02 | 67.50 | 67.85 | 00:00:00 | | 2007-04-16 | 1,198,100 | 68.20 | 69.32 | 68.02 | 69.32 | 00:00:00 | | 2007-04-17 | 1,455,600 | 69.31 | 69.71 | 69.16 | 69.30 | 00:00:00 | | 2007-04-18 | 2,023,300 | 69.20 | 69.32 | 68.73 | 68.87 | 00:00:00 | | 2007-04-19 | 1,317,400 | 68.88 | 69.05 | 68.47 | 68.85 | 00:00:00 | | 2007-04-20 | 1,704,300 | 69.44 | 69.76 | 68.84 | 69.72 | 00:00:00 | | 2007-04-23 | 940,900 | 69.72 | 69.86 | 69.50 | 69.54 | 00:00:00 | | 2007-04-24 | 843,200 | 69.53 | 69.77 | 69.22 | 69.43 | 00:00:00 | | 2007-04-25 | 1,425,000 | 68.61 | 71.18 | 68.61 | 71.18 | 00:00:00 | | 2007-04-26 | 1,744,900 | 70.83 | 72.83 | 70.83 | 71.75 | 00:00:00 | | 2007-04-27 | 1,278,900 | 71.71 | 71.73 | 70.90 | 71.17 | 00:00:00 | | 2007-04-30 | 1,011,400 | 71.28 | 71.59 | 70.83 | 71.15 | 00:00:00 | | 2007-05-01 | 1,328,700 | 71.16 | 71.39 | 70.26 | 70.79 | 00:00:00 | | 2007-05-02 | 1,236,500 | 71.08 | 72.50 | 71.08 | 72.05 | 00:00:00 | | 2007-05-03 | 1,182,200 | 72.00 | 72.45 | 71.49 | 72.45 | 00:00:00 | | 2007-05-04 | 1,254,300 | 72.60 | 73.63 | 72.39 | 72.78 | 00:00:00 | | 2007-05-07 | 790,500 | 72.80 | 73.19 | 72.80 | 73.12 | 00:00:00 | | 2007-05-08 | 1,105,300 | 73.02 | 73.46 | 72.51 | 73.22 | 00:00:00 | | 2007-05-09 | 999,500 | 72.90 | 73.37 | 72.53 | 73.18 | 00:00:00 | | 2007-05-10 | 1,024,900 | 73.31 | 73.53 | 72.48 | 72.64 | 00:00:00 | | 2007-05-11 | 1,415,200 | 73.06 | 73.77 | 72.79 | 73.77 | 00:00:00 | | 2007-05-14 | 1,301,500 | 73.77 | 74.21 | 73.29 | 73.58 | 00:00:00 | | 2007-05-15 | 1,624,700 | 73.71 | 74.72 | 73.67 | 74.46 | 00:00:00 | | 2007-05-16 | 1,242,500 | 74.40 | 74.60 | 73.78 | 74.42 | 00:00:00 | | 2007-05-17 | 1,009,900 | 74.05 | 74.10 | 73.43 | 73.63 | 00:00:00 | | 2007-05-18 | 956,200 | 73.91 | 74.44 | 73.77 | 74.00 | 00:00:00 | | 2007-05-21 | 930,000 | 74.00 | 74.12 | 73.62 | 73.77 | 00:00:00 | | 2007-05-22 | 781,700 | 73.60 | 74.03 | 73.54 | 73.75 | 00:00:00 | | 2007-05-23 | 1,008,500 | 73.80 | 74.00 | 73.07 | 73.10 | 00:00:00 | | 2007-05-24 | 1,854,000 | 73.21 | 73.41 | 72.06 | 72.15 | 00:00:00 | | 2007-05-25 | 835,100 | 72.40 | 72.61 | 72.13 | 72.59 | 00:00:00 | | 2007-05-29 | 957,900 | 72.80 | 73.09 | 72.69 | 72.73 | 00:00:00 | | 2007-05-30 | 2,375,100 | 72.29 | 72.53 | 71.80 | 72.25 | 00:00:00 | | 2007-05-31 | 1,351,600 | 71.40 | 72.85 | 71.40 | 72.50 | 00:00:00 | | 2007-06-01 | 1,277,300 | 72.50 | 73.28 | 72.50 | 73.07 | 00:00:00 | | 2007-06-04 | 994,000 | 73.02 | 73.08 | 72.72 | 73.00 | 00:00:00 | | 2007-06-05 | 991,800 | 72.75 | 72.88 | 72.31 | 72.31 | 00:00:00 | | 2007-06-06 | 1,126,500 | 72.30 | 72.33 | 71.52 | 71.55 | 00:00:00 | | 2007-06-07 | 1,931,600 | 71.35 | 71.57 | 70.64 | 70.74 | 00:00:00 | | 2007-06-08 | 1,316,500 | 71.50 | 71.66 | 70.50 | 71.62 | 00:00:00 | | 2007-06-11 | 1,187,200 | 71.62 | 73.01 | 71.62 | 72.31 | 00:00:00 | | 2007-06-12 | 1,598,400 | 72.00 | 72.23 | 71.24 | 71.24 | 00:00:00 | | 2007-06-13 | 925,400 | 71.43 | 72.16 | 71.24 | 72.16 | 00:00:00 | | 2007-06-14 | 809,000 | 72.16 | 72.82 | 72.08 | 72.24 | 00:00:00 | | 2007-06-15 | 1,776,500 | 72.55 | 73.21 | 72.16 | 72.24 | 00:00:00 | | 2007-06-18 | 666,500 | 72.49 | 72.49 | 71.98 | 72.20 | 00:00:00 | | 2007-06-19 | 807,700 | 72.16 | 72.41 | 71.83 | 72.25 | 00:00:00 | | 2007-06-20 | 891,200 | 72.50 | 72.69 | 71.05 | 71.05 | 00:00:00 | | 2007-06-21 | 826,400 | 70.95 | 71.55 | 70.45 | 71.39 | 00:00:00 | | 2007-06-22 | 2,290,000 | 71.25 | 71.25 | 70.50 | 70.70 | 00:00:00 | | 2007-06-25 | 933,800 | 70.95 | 71.69 | 70.24 | 70.55 | 00:00:00 | | 2007-06-26 | 1,176,800 | 70.90 | 71.28 | 70.37 | 70.65 | 00:00:00 | | 2007-06-27 | 1,187,700 | 70.28 | 71.07 | 70.02 | 70.99 | 00:00:00 | | 2007-06-28 | 1,596,200 | 71.01 | 71.39 | 70.22 | 71.04 | 00:00:00 | | 2007-06-29 | 1,351,200 | 71.24 | 71.81 | 70.36 | 70.95 | 00:00:00 | | 2007-07-02 | 671,200 | 71.35 | 72.00 | 71.19 | 71.95 | 00:00:00 | | 2007-07-03 | 514,400 | 71.97 | 72.28 | 71.72 | 71.72 | 00:00:00 | | 2007-07-05 | 1,166,500 | 71.89 | 71.90 | 70.82 | 71.23 | 00:00:00 | | 2007-07-06 | 736,900 | 70.92 | 71.17 | 70.39 | 71.04 | 00:00:00 | | 2007-07-09 | 1,792,600 | 71.40 | 71.54 | 70.27 | 70.35 | 00:00:00 | | 2007-07-10 | 2,725,500 | 70.00 | 70.00 | 68.79 | 68.79 | 00:00:00 | | 2007-07-11 | 2,178,400 | 68.99 | 70.25 | 68.77 | 70.18 | 00:00:00 | | 2007-07-12 | 2,081,900 | 70.49 | 70.49 | 69.88 | 70.25 | 00:00:00 | | 2007-07-13 | 1,424,000 | 69.95 | 70.06 | 69.47 | 69.77 | 00:00:00 | | 2007-07-16 | 885,300 | 69.47 | 70.00 | 69.38 | 69.47 | 00:00:00 | | 2007-07-17 | 963,400 | 69.50 | 69.90 | 69.12 | 69.15 | 00:00:00 | | 2007-07-18 | 1,832,600 | 68.55 | 68.97 | 67.30 | 68.01 | 00:00:00 | | 2007-07-19 | 2,015,000 | 68.50 | 68.65 | 67.41 | 67.45 | 00:00:00 | | 2007-07-20 | 3,175,900 | 66.85 | 67.45 | 65.57 | 65.76 | 00:00:00 | | 2007-07-23 | 2,246,600 | 64.99 | 67.02 | 64.99 | 66.46 | 00:00:00 | | 2007-07-24 | 2,875,200 | 66.01 | 66.30 | 64.51 | 64.52 | 00:00:00 | | 2007-07-25 | 3,323,100 | 65.10 | 65.39 | 63.14 | 64.25 | 00:00:00 | | 2007-07-26 | 3,646,100 | 63.81 | 63.85 | 61.87 | 62.57 | 00:00:00 | | 2007-07-27 | 4,731,700 | 62.48 | 62.63 | 60.56 | 60.62 | 00:00:00 | | 2007-07-30 | 3,048,300 | 60.95 | 61.50 | 59.96 | 61.24 | 00:00:00 | | 2007-07-31 | 3,235,800 | 61.29 | 62.77 | 60.11 | 60.32 | 00:00:00 | | 2007-08-01 | 5,657,700 | 57.83 | 62.93 | 56.99 | 60.00 | 00:00:00 | | 2007-08-02 | 3,425,900 | 60.49 | 61.03 | 59.76 | 60.76 | 00:00:00 | | 2007-08-03 | 3,333,900 | 61.00 | 61.00 | 57.17 | 57.30 | 00:00:00 | | 2007-08-06 | 3,624,900 | 57.70 | 60.08 | 56.59 | 59.97 | 00:00:00 | | 2007-08-07 | 3,306,600 | 60.63 | 61.23 | 59.11 | 60.51 | 00:00:00 | | 2007-08-08 | 3,808,000 | 60.50 | 62.32 | 59.81 | 61.33 | 00:00:00 | | 2007-08-09 | 4,223,100 | 60.00 | 60.80 | 56.26 | 57.17 | 00:00:00 | | 2007-08-10 | 4,201,200 | 56.51 | 60.72 | 55.56 | 60.51 | 00:00:00 | | 2007-08-13 | 2,162,800 | 61.60 | 61.94 | 59.81 | 60.04 | 00:00:00 | | 2007-08-14 | 2,246,500 | 60.25 | 60.64 | 57.48 | 57.48 | 00:00:00 | | 2007-08-15 | 2,323,000 | 57.58 | 59.03 | 56.78 | 57.02 | 00:00:00 | | 2007-08-16 | 4,673,600 | 56.03 | 56.90 | 54.40 | 56.57 | 00:00:00 | | 2007-08-17 | 3,562,700 | 60.06 | 60.74 | 57.00 | 60.28 | 00:00:00 | | 2007-08-20 | 2,059,100 | 60.33 | 61.13 | 58.54 | 59.26 | 00:00:00 | | 2007-08-21 | 2,538,500 | 59.26 | 59.78 | 58.62 | 58.84 | 00:00:00 | | 2007-08-22 | 2,408,700 | 59.10 | 61.39 | 59.01 | 61.04 | 00:00:00 | | 2007-08-23 | 2,032,900 | 61.59 | 61.97 | 60.60 | 61.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
