|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,032,900 | 61.59 | 61.97 | 60.60 | 61.25 | 00:00:00 | | 2007-08-24 | 1,426,800 | 61.35 | 62.84 | 60.86 | 62.65 | 00:00:00 | | 2007-08-27 | 1,498,000 | 62.50 | 62.86 | 61.94 | 62.25 | 00:00:00 | | 2007-08-28 | 1,917,300 | 61.94 | 62.06 | 59.11 | 59.23 | 00:00:00 | | 2007-08-29 | 1,578,900 | 59.83 | 61.01 | 59.07 | 60.85 | 00:00:00 | | 2007-08-30 | 1,369,100 | 60.00 | 60.71 | 59.50 | 59.88 | 00:00:00 | | 2007-08-31 | 1,629,900 | 60.65 | 61.38 | 60.37 | 60.88 | 00:00:00 | | 2007-09-04 | 1,839,500 | 61.10 | 61.82 | 60.75 | 61.62 | 00:00:00 | | 2007-09-05 | 1,829,800 | 61.10 | 61.18 | 60.05 | 60.54 | 00:00:00 | | 2007-09-06 | 2,261,700 | 60.54 | 61.30 | 60.40 | 60.82 | 00:00:00 | | 2007-09-07 | 1,435,800 | 59.95 | 60.69 | 59.62 | 59.79 | 00:00:00 | | 2007-09-10 | 1,936,600 | 60.09 | 60.19 | 58.41 | 59.35 | 00:00:00 | | 2007-09-11 | 1,343,700 | 59.92 | 60.80 | 59.81 | 60.80 | 00:00:00 | | 2007-09-12 | 1,858,700 | 60.68 | 61.34 | 60.10 | 61.26 | 00:00:00 | | 2007-09-13 | 1,826,400 | 61.75 | 63.03 | 61.35 | 62.82 | 00:00:00 | | 2007-09-14 | 1,456,700 | 62.53 | 63.26 | 62.41 | 63.10 | 00:00:00 | | 2007-09-17 | 1,209,900 | 62.76 | 62.94 | 62.00 | 62.55 | 00:00:00 | | 2007-09-18 | 2,623,900 | 62.75 | 65.71 | 62.43 | 65.50 | 00:00:00 | | 2007-09-19 | 2,105,500 | 65.75 | 66.79 | 65.75 | 66.32 | 00:00:00 | | 2007-09-20 | 1,514,900 | 66.33 | 66.87 | 64.88 | 64.88 | 00:00:00 | | 2007-09-21 | 2,052,900 | 65.00 | 65.12 | 64.43 | 64.67 | 00:00:00 | | 2007-09-24 | 1,049,000 | 64.60 | 65.10 | 64.03 | 64.10 | 00:00:00 | | 2007-09-25 | 1,333,700 | 63.78 | 64.41 | 63.72 | 64.33 | 00:00:00 | | 2007-09-26 | 1,502,500 | 64.73 | 65.19 | 64.20 | 64.74 | 00:00:00 | | 2007-09-27 | 1,221,400 | 64.92 | 65.60 | 64.70 | 65.48 | 00:00:00 | | 2007-09-28 | 1,706,200 | 65.51 | 66.38 | 65.28 | 65.97 | 00:00:00 | | 2007-10-01 | 1,777,900 | 66.25 | 67.59 | 65.97 | 67.35 | 00:00:00 | | 2007-10-02 | 1,423,500 | 67.57 | 67.83 | 66.83 | 66.92 | 00:00:00 | | 2007-10-03 | 1,447,100 | 66.45 | 67.15 | 65.89 | 66.06 | 00:00:00 | | 2007-10-04 | 1,040,100 | 66.12 | 66.78 | 66.12 | 66.64 | 00:00:00 | | 2007-10-05 | 1,320,400 | 66.94 | 68.27 | 66.79 | 67.95 | 00:00:00 | | 2007-10-08 | 875,900 | 68.23 | 68.23 | 67.32 | 67.73 | 00:00:00 | | 2007-10-09 | 1,732,700 | 68.05 | 69.20 | 67.82 | 69.20 | 00:00:00 | | 2007-10-10 | 1,330,600 | 69.08 | 69.40 | 68.52 | 69.10 | 00:00:00 | | 2007-10-11 | 1,540,100 | 69.86 | 70.66 | 67.79 | 68.46 | 00:00:00 | | 2007-10-12 | 693,000 | 68.79 | 69.07 | 68.33 | 68.86 | 00:00:00 | | 2007-10-15 | 1,354,800 | 68.94 | 69.24 | 67.37 | 67.77 | 00:00:00 | | 2007-10-16 | 1,697,900 | 67.55 | 67.55 | 65.98 | 66.09 | 00:00:00 | | 2007-10-17 | 1,426,800 | 66.80 | 67.02 | 65.04 | 65.94 | 00:00:00 | | 2007-10-18 | 993,100 | 65.55 | 66.75 | 65.14 | 66.28 | 00:00:00 | | 2007-10-19 | 2,212,500 | 65.90 | 66.18 | 64.13 | 64.14 | 00:00:00 | | 2007-10-22 | 1,794,500 | 63.62 | 65.64 | 63.50 | 65.60 | 00:00:00 | | 2007-10-23 | 1,342,300 | 65.90 | 66.04 | 64.15 | 65.28 | 00:00:00 | | 2007-10-24 | 1,935,800 | 64.85 | 65.44 | 62.34 | 64.41 | 00:00:00 | | 2007-10-25 | 2,060,800 | 64.54 | 65.11 | 62.96 | 64.41 | 00:00:00 | | 2007-10-26 | 1,519,700 | 65.12 | 66.58 | 64.81 | 66.58 | 00:00:00 | | 2007-10-29 | 1,208,300 | 67.05 | 67.19 | 66.18 | 66.87 | 00:00:00 | | 2007-10-30 | 1,161,000 | 66.95 | 67.39 | 66.24 | 66.26 | 00:00:00 | | 2007-10-31 | 7,023,800 | 60.92 | 64.02 | 60.92 | 62.37 | 00:00:00 | | 2007-11-01 | 3,179,600 | 61.97 | 61.97 | 60.12 | 60.56 | 00:00:00 | | 2007-11-02 | 2,383,200 | 60.70 | 60.71 | 58.89 | 60.00 | 00:00:00 | | 2007-11-05 | 1,878,800 | 58.80 | 60.34 | 58.80 | 59.85 | 00:00:00 | | 2007-11-06 | 2,715,800 | 59.96 | 60.04 | 58.38 | 59.88 | 00:00:00 | | 2007-11-07 | 2,945,100 | 59.43 | 60.21 | 58.78 | 59.18 | 00:00:00 | | 2007-11-08 | 3,030,200 | 61.45 | 63.06 | 59.40 | 61.15 | 00:00:00 | | 2007-11-09 | 1,944,100 | 60.22 | 61.73 | 59.27 | 60.50 | 00:00:00 | | 2007-11-12 | 2,746,300 | 60.27 | 61.72 | 59.96 | 60.22 | 00:00:00 | | 2007-11-13 | 2,327,700 | 60.85 | 62.79 | 59.47 | 62.67 | 00:00:00 | | 2007-11-14 | 2,629,800 | 63.00 | 64.02 | 61.78 | 62.10 | 00:00:00 | | 2007-11-15 | 3,193,100 | 61.98 | 62.32 | 59.07 | 59.64 | 00:00:00 | | 2007-11-16 | 2,644,600 | 60.00 | 60.48 | 58.93 | 59.76 | 00:00:00 | | 2007-11-19 | 2,450,700 | 59.26 | 59.28 | 57.60 | 58.29 | 00:00:00 | | 2007-11-20 | 3,253,400 | 58.27 | 59.38 | 57.50 | 58.60 | 00:00:00 | | 2007-11-21 | 2,164,500 | 57.75 | 58.58 | 56.51 | 57.55 | 00:00:00 | | 2007-11-23 | 929,900 | 58.67 | 60.00 | 57.80 | 59.76 | 00:00:00 | | 2007-11-26 | 2,560,700 | 59.76 | 59.76 | 56.50 | 56.65 | 00:00:00 | | 2007-11-27 | 3,520,100 | 56.83 | 57.74 | 56.77 | 57.62 | 00:00:00 | | 2007-11-28 | 2,723,700 | 57.73 | 60.93 | 57.73 | 60.90 | 00:00:00 | | 2007-11-29 | 2,366,900 | 60.59 | 60.88 | 59.58 | 60.71 | 00:00:00 | | 2007-11-30 | 2,564,600 | 61.31 | 63.26 | 61.25 | 61.57 | 00:00:00 | | 2007-12-03 | 1,524,400 | 61.79 | 61.83 | 60.72 | 61.22 | 00:00:00 | | 2007-12-04 | 1,440,000 | 61.22 | 61.35 | 60.23 | 60.38 | 00:00:00 | | 2007-12-05 | 1,350,500 | 60.82 | 62.00 | 60.60 | 61.33 | 00:00:00 | | 2007-12-06 | 1,166,600 | 61.31 | 62.27 | 61.03 | 62.27 | 00:00:00 | | 2007-12-07 | 2,190,300 | 62.51 | 62.80 | 60.81 | 60.91 | 00:00:00 | | 2007-12-10 | 1,421,000 | 60.96 | 62.00 | 60.58 | 61.77 | 00:00:00 | | 2007-12-11 | 2,274,100 | 61.75 | 61.92 | 58.29 | 58.29 | 00:00:00 | | 2007-12-12 | 3,219,800 | 59.72 | 60.77 | 57.20 | 58.62 | 00:00:00 | | 2007-12-13 | 1,980,100 | 58.28 | 58.78 | 57.34 | 58.60 | 00:00:00 | | 2007-12-14 | 1,535,300 | 57.62 | 58.85 | 57.05 | 57.23 | 00:00:00 | | 2007-12-17 | 1,701,300 | 56.87 | 57.41 | 56.16 | 56.16 | 00:00:00 | | 2007-12-18 | 2,029,800 | 56.95 | 57.26 | 55.84 | 57.08 | 00:00:00 | | 2007-12-19 | 1,485,500 | 57.48 | 58.53 | 56.92 | 57.77 | 00:00:00 | | 2007-12-20 | 1,244,700 | 58.30 | 58.40 | 56.88 | 57.46 | 00:00:00 | | 2007-12-21 | 1,770,400 | 58.02 | 59.17 | 58.02 | 59.02 | 00:00:00 | | 2007-12-24 | 483,600 | 58.99 | 60.09 | 58.90 | 59.93 | 00:00:00 | | 2007-12-26 | 1,012,700 | 59.80 | 59.81 | 57.96 | 58.39 | 00:00:00 | | 2007-12-27 | 1,408,200 | 58.45 | 58.52 | 57.60 | 57.60 | 00:00:00 | | 2007-12-28 | 1,364,100 | 58.36 | 58.64 | 57.87 | 58.11 | 00:00:00 | | 2007-12-31 | 1,360,200 | 57.73 | 58.93 | 57.46 | 58.22 | 00:00:00 | | 2008-01-02 | 1,788,600 | 57.95 | 58.11 | 56.12 | 56.25 | 00:00:00 | | 2008-01-03 | 1,056,900 | 57.00 | 57.00 | 55.57 | 55.88 | 00:00:00 | | 2008-01-04 | 1,479,800 | 55.46 | 55.60 | 54.56 | 54.67 | 00:00:00 | | 2008-01-07 | 2,860,500 | 55.11 | 56.33 | 54.28 | 56.12 | 00:00:00 | | 2008-01-08 | 2,370,600 | 55.88 | 56.53 | 53.49 | 53.72 | 00:00:00 | | 2008-01-09 | 2,089,800 | 53.70 | 54.80 | 52.71 | 54.80 | 00:00:00 | | 2008-01-10 | 2,571,900 | 54.13 | 56.17 | 53.93 | 55.55 | 00:00:00 | | 2008-01-11 | 1,862,800 | 54.90 | 56.65 | 54.22 | 55.78 | 00:00:00 | | 2008-01-14 | 1,191,400 | 56.13 | 56.57 | 55.64 | 56.35 | 00:00:00 | | 2008-01-15 | 1,874,700 | 55.67 | 55.95 | 54.68 | 54.83 | 00:00:00 | | 2008-01-16 | 2,495,800 | 54.50 | 57.14 | 54.50 | 56.03 | 00:00:00 | | 2008-01-17 | 3,471,700 | 56.08 | 56.44 | 51.41 | 51.58 | 00:00:00 | | 2008-01-18 | 5,485,100 | 51.71 | 51.75 | 47.84 | 50.19 | 00:00:00 | | 2008-01-22 | 3,679,200 | 47.86 | 50.89 | 46.03 | 49.65 | 00:00:00 | | 2008-01-23 | 4,536,200 | 48.27 | 52.20 | 45.50 | 52.09 | 00:00:00 | | 2008-01-24 | 2,355,600 | 52.00 | 52.54 | 50.60 | 51.46 | 00:00:00 | | 2008-01-25 | 2,866,800 | 51.80 | 53.23 | 50.69 | 50.97 | 00:00:00 | | 2008-01-28 | 1,871,000 | 50.75 | 52.71 | 50.22 | 52.71 | 00:00:00 | | 2008-01-29 | 2,063,900 | 53.25 | 54.85 | 52.75 | 54.70 | 00:00:00 | | 2008-01-30 | 2,408,200 | 54.40 | 56.08 | 53.63 | 53.83 | 00:00:00 | | 2008-01-31 | 2,389,800 | 52.61 | 55.56 | 51.81 | 54.19 | 00:00:00 | | 2008-02-01 | 2,229,100 | 54.36 | 56.26 | 54.35 | 56.09 | 00:00:00 | | 2008-02-04 | 1,871,400 | 55.80 | 55.98 | 55.09 | 55.30 | 00:00:00 | | 2008-02-05 | 5,296,700 | 51.07 | 52.51 | 50.51 | 51.41 | 00:00:00 | | 2008-02-06 | 3,314,300 | 51.66 | 52.92 | 51.08 | 52.39 | 00:00:00 | | 2008-02-07 | 3,208,900 | 51.96 | 52.79 | 51.42 | 52.76 | 00:00:00 | | 2008-02-08 | 3,272,400 | 51.95 | 52.41 | 51.13 | 51.54 | 00:00:00 | | 2008-02-11 | 3,612,800 | 51.63 | 51.63 | 49.16 | 49.94 | 00:00:00 | | 2008-02-12 | 3,140,500 | 50.14 | 52.97 | 50.14 | 52.53 | 00:00:00 | | 2008-02-13 | 2,511,600 | 53.20 | 53.35 | 52.32 | 53.28 | 00:00:00 | | 2008-02-14 | 2,586,400 | 53.30 | 53.60 | 52.60 | 52.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
