|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,586,400 | 53.30 | 53.60 | 52.60 | 52.90 | 00:00:00 | | 2008-02-15 | 1,873,900 | 53.35 | 53.58 | 51.73 | 53.49 | 00:00:00 | | 2008-02-19 | 2,063,300 | 54.25 | 54.41 | 52.56 | 53.84 | 00:00:00 | | 2008-02-20 | 2,554,500 | 53.11 | 54.60 | 52.91 | 54.22 | 00:00:00 | | 2008-02-21 | 2,135,700 | 54.42 | 54.84 | 53.36 | 53.57 | 00:00:00 | | 2008-02-22 | 2,237,700 | 53.65 | 53.92 | 52.13 | 53.92 | 00:00:00 | | 2008-02-25 | 1,870,000 | 53.85 | 54.67 | 52.88 | 54.33 | 00:00:00 | | 2008-02-26 | 2,110,100 | 53.91 | 55.06 | 53.88 | 54.76 | 00:00:00 | | 2008-02-27 | 1,292,200 | 54.28 | 55.67 | 54.12 | 55.06 | 00:00:00 | | 2008-02-28 | 1,572,500 | 54.55 | 54.55 | 53.39 | 53.50 | 00:00:00 | | 2008-02-29 | 2,323,600 | 52.98 | 53.08 | 51.05 | 51.11 | 00:00:00 | | 2008-03-03 | 2,315,800 | 51.14 | 51.15 | 49.70 | 50.27 | 00:00:00 | | 2008-03-04 | 1,647,900 | 49.71 | 50.52 | 49.05 | 50.33 | 00:00:00 | | 2008-03-05 | 1,846,100 | 50.41 | 51.09 | 49.39 | 49.91 | 00:00:00 | | 2008-03-06 | 1,614,500 | 49.66 | 49.66 | 48.35 | 48.43 | 00:00:00 | | 2008-03-07 | 1,757,000 | 48.13 | 49.65 | 47.61 | 48.55 | 00:00:00 | | 2008-03-10 | 2,390,300 | 48.77 | 49.75 | 48.45 | 48.65 | 00:00:00 | | 2008-03-11 | 4,273,400 | 49.55 | 51.99 | 49.20 | 50.82 | 00:00:00 | | 2008-03-12 | 1,815,800 | 50.73 | 51.72 | 49.64 | 49.74 | 00:00:00 | | 2008-03-13 | 1,968,700 | 48.96 | 50.18 | 48.10 | 49.80 | 00:00:00 | | 2008-03-14 | 2,116,400 | 49.92 | 50.11 | 47.48 | 47.67 | 00:00:00 | | 2008-03-17 | 3,939,100 | 46.45 | 47.48 | 45.64 | 46.59 | 00:00:00 | | 2008-03-18 | 2,812,200 | 47.80 | 50.87 | 47.47 | 50.70 | 00:00:00 | | 2008-03-19 | 2,530,800 | 50.85 | 51.82 | 50.11 | 50.11 | 00:00:00 | | 2008-03-20 | 2,777,200 | 50.33 | 53.17 | 50.29 | 53.16 | 00:00:00 | | 2008-03-24 | 1,872,200 | 53.28 | 54.35 | 52.73 | 52.88 | 00:00:00 | | 2008-03-25 | 1,348,000 | 52.63 | 53.85 | 52.15 | 53.35 | 00:00:00 | | 2008-03-26 | 1,988,200 | 53.33 | 53.33 | 51.35 | 51.67 | 00:00:00 | | 2008-03-27 | 2,477,000 | 52.53 | 52.90 | 51.41 | 51.79 | 00:00:00 | | 2008-03-28 | 1,421,000 | 52.01 | 52.61 | 50.96 | 51.00 | 00:00:00 | | 2008-03-31 | 2,044,000 | 51.27 | 52.69 | 50.49 | 52.00 | 00:00:00 | | 2008-04-01 | 1,593,100 | 52.26 | 54.49 | 52.26 | 54.38 | 00:00:00 | | 2008-04-02 | 1,788,300 | 54.50 | 55.70 | 54.15 | 54.64 | 00:00:00 | | 2008-04-03 | 1,709,600 | 54.16 | 55.48 | 54.02 | 55.09 | 00:00:00 | | 2008-04-04 | 1,555,200 | 55.44 | 55.81 | 54.60 | 55.13 | 00:00:00 | | 2008-04-07 | 1,413,000 | 55.15 | 55.40 | 54.02 | 54.44 | 00:00:00 | | 2008-04-08 | 1,101,500 | 54.16 | 54.46 | 53.77 | 54.11 | 00:00:00 | | 2008-04-09 | 1,145,600 | 54.49 | 54.49 | 52.75 | 52.83 | 00:00:00 | | 2008-04-10 | 2,041,800 | 52.76 | 52.82 | 51.87 | 52.15 | 00:00:00 | | 2008-04-11 | 1,593,600 | 51.63 | 51.99 | 51.01 | 51.01 | 00:00:00 | | 2008-04-14 | 1,058,300 | 50.90 | 51.15 | 49.79 | 50.03 | 00:00:00 | | 2008-04-15 | 1,091,900 | 50.26 | 51.00 | 49.84 | 50.31 | 00:00:00 | | 2008-04-16 | 1,465,300 | 50.84 | 51.93 | 50.49 | 51.91 | 00:00:00 | | 2008-04-17 | 1,016,200 | 51.61 | 52.52 | 51.26 | 52.23 | 00:00:00 | | 2008-04-18 | 1,393,900 | 53.01 | 53.98 | 52.55 | 52.92 | 00:00:00 | | 2008-04-21 | 853,800 | 52.45 | 52.70 | 51.72 | 52.00 | 00:00:00 | | 2008-04-22 | 1,528,900 | 51.73 | 51.83 | 50.66 | 51.08 | 00:00:00 | | 2008-04-23 | 2,011,400 | 50.53 | 50.78 | 49.62 | 50.12 | 00:00:00 | | 2008-04-24 | 2,487,600 | 50.49 | 52.15 | 50.01 | 51.93 | 00:00:00 | | 2008-04-25 | 1,903,200 | 52.21 | 52.39 | 51.46 | 52.29 | 00:00:00 | | 2008-04-28 | 2,581,600 | 52.50 | 52.75 | 51.81 | 52.44 | 00:00:00 | | 2008-04-29 | 1,619,900 | 52.20 | 52.75 | 52.14 | 52.45 | 00:00:00 | | 2008-04-30 | 3,052,000 | 52.45 | 54.78 | 52.45 | 53.76 | 00:00:00 | | 2008-05-01 | 2,304,600 | 53.89 | 55.77 | 53.60 | 55.48 | 00:00:00 | | 2008-05-02 | 2,113,100 | 56.10 | 56.80 | 55.84 | 56.33 | 00:00:00 | | 2008-05-05 | 1,392,000 | 55.73 | 56.13 | 55.04 | 55.19 | 00:00:00 | | 2008-05-06 | 1,869,600 | 54.85 | 55.95 | 54.26 | 55.56 | 00:00:00 | | 2008-05-07 | 1,661,400 | 55.31 | 55.51 | 53.49 | 53.56 | 00:00:00 | | 2008-05-08 | 1,516,600 | 53.89 | 53.89 | 52.39 | 52.79 | 00:00:00 | | 2008-05-09 | 1,610,300 | 52.30 | 54.01 | 52.23 | 52.88 | 00:00:00 | | 2008-05-12 | 1,388,400 | 53.08 | 54.15 | 52.97 | 54.15 | 00:00:00 | | 2008-05-13 | 1,508,600 | 54.23 | 54.31 | 52.81 | 52.98 | 00:00:00 | | 2008-05-14 | 950,100 | 53.33 | 54.51 | 52.98 | 53.92 | 00:00:00 | | 2008-05-15 | 1,399,500 | 53.70 | 54.88 | 53.50 | 54.70 | 00:00:00 | | 2008-05-16 | 2,339,700 | 54.62 | 55.22 | 53.94 | 55.11 | 00:00:00 | | 2008-05-19 | 1,775,100 | 55.20 | 56.11 | 54.81 | 55.60 | 00:00:00 | | 2008-05-20 | 1,896,900 | 55.12 | 55.55 | 54.64 | 54.90 | 00:00:00 | | 2008-05-21 | 2,076,300 | 54.41 | 55.25 | 53.59 | 53.65 | 00:00:00 | | 2008-05-22 | 1,481,200 | 53.57 | 54.80 | 53.45 | 54.75 | 00:00:00 | | 2008-05-23 | 1,313,700 | 54.17 | 54.52 | 53.84 | 53.96 | 00:00:00 | | 2008-05-27 | 2,117,000 | 53.90 | 55.11 | 53.90 | 54.88 | 00:00:00 | | 2008-05-28 | 2,034,200 | 55.40 | 55.49 | 54.46 | 55.11 | 00:00:00 | | 2008-05-29 | 2,249,000 | 55.32 | 56.00 | 54.95 | 55.55 | 00:00:00 | | 2008-05-30 | 1,568,200 | 55.57 | 55.99 | 54.85 | 55.16 | 00:00:00 | | 2008-06-02 | 1,348,400 | 54.85 | 55.01 | 53.81 | 54.34 | 00:00:00 | | 2008-06-03 | 1,543,600 | 54.42 | 54.98 | 53.72 | 54.30 | 00:00:00 | | 2008-06-04 | 1,533,000 | 54.24 | 54.98 | 53.63 | 53.98 | 00:00:00 | | 2008-06-05 | 1,615,600 | 54.37 | 55.39 | 54.11 | 55.29 | 00:00:00 | | 2008-06-06 | 2,998,000 | 54.40 | 54.78 | 52.38 | 52.62 | 00:00:00 | | 2008-06-09 | 2,048,200 | 52.93 | 53.36 | 51.67 | 52.02 | 00:00:00 | | 2008-06-10 | 2,205,600 | 51.55 | 52.63 | 51.33 | 51.94 | 00:00:00 | | 2008-06-11 | 2,132,200 | 51.73 | 51.83 | 49.93 | 50.04 | 00:00:00 | | 2008-06-12 | 1,587,200 | 50.10 | 51.87 | 50.10 | 50.99 | 00:00:00 | | 2008-06-13 | 1,696,800 | 51.49 | 51.91 | 50.72 | 51.29 | 00:00:00 | | 2008-06-16 | 2,170,400 | 50.45 | 51.62 | 50.26 | 51.22 | 00:00:00 | | 2008-06-17 | 1,389,000 | 51.70 | 51.94 | 49.85 | 49.85 | 00:00:00 | | 2008-06-18 | 1,870,700 | 49.61 | 50.17 | 49.09 | 49.30 | 00:00:00 | | 2008-06-19 | 2,199,600 | 49.31 | 49.75 | 48.54 | 49.64 | 00:00:00 | | 2008-06-20 | 2,758,700 | 49.30 | 49.34 | 48.07 | 48.39 | 00:00:00 | | 2008-06-23 | 1,480,600 | 48.51 | 48.54 | 47.50 | 47.55 | 00:00:00 | | 2008-06-24 | 2,056,800 | 47.56 | 48.79 | 47.25 | 48.16 | 00:00:00 | | 2008-06-25 | 1,675,000 | 48.17 | 49.51 | 48.10 | 48.48 | 00:00:00 | | 2008-06-26 | 2,187,100 | 47.01 | 48.20 | 46.73 | 46.74 | 00:00:00 | | 2008-06-27 | 3,693,300 | 46.80 | 47.48 | 45.79 | 46.32 | 00:00:00 | | 2008-06-30 | 2,255,700 | 46.33 | 46.55 | 45.18 | 45.32 | 00:00:00 | | 2008-07-01 | 2,583,600 | 44.89 | 46.17 | 44.36 | 46.02 | 00:00:00 | | 2008-07-02 | 2,354,900 | 46.41 | 47.29 | 45.33 | 45.38 | 00:00:00 | | 2008-07-03 | 1,327,800 | 45.92 | 46.30 | 45.37 | 45.82 | 00:00:00 | | 2008-07-07 | 3,025,900 | 45.94 | 46.89 | 44.86 | 45.15 | 00:00:00 | | 2008-07-08 | 2,484,200 | 44.74 | 47.14 | 44.40 | 46.98 | 00:00:00 | | 2008-07-09 | 2,789,500 | 46.69 | 47.26 | 45.38 | 45.52 | 00:00:00 | | 2008-07-10 | 3,147,800 | 45.25 | 46.18 | 44.77 | 45.81 | 00:00:00 | | 2008-07-11 | 3,951,100 | 45.10 | 45.94 | 43.71 | 45.33 | 00:00:00 | | 2008-07-14 | 2,611,200 | 45.73 | 46.32 | 43.25 | 43.33 | 00:00:00 | | 2008-07-15 | 4,955,700 | 43.00 | 43.02 | 40.60 | 41.43 | 00:00:00 | | 2008-07-16 | 4,237,900 | 41.57 | 43.71 | 40.85 | 43.50 | 00:00:00 | | 2008-07-17 | 4,564,600 | 43.88 | 45.00 | 43.05 | 44.44 | 00:00:00 | | 2008-07-18 | 4,064,000 | 44.40 | 44.59 | 43.33 | 44.34 | 00:00:00 | | 2008-07-21 | 2,367,800 | 44.25 | 44.88 | 43.94 | 44.14 | 00:00:00 | | 2008-07-22 | 3,644,400 | 43.33 | 47.26 | 43.26 | 47.25 | 00:00:00 | | 2008-07-23 | 3,033,900 | 47.26 | 48.11 | 46.51 | 47.64 | 00:00:00 | | 2008-07-24 | 2,329,100 | 47.56 | 47.57 | 45.25 | 45.43 | 00:00:00 | | 2008-07-25 | 1,835,400 | 45.64 | 46.06 | 44.43 | 45.02 | 00:00:00 | | 2008-07-28 | 2,232,800 | 44.91 | 45.58 | 43.62 | 43.62 | 00:00:00 | | 2008-07-29 | 3,483,600 | 44.23 | 46.91 | 43.91 | 46.85 | 00:00:00 | | 2008-07-30 | 3,774,400 | 45.00 | 48.31 | 45.00 | 48.00 | 00:00:00 | | 2008-07-31 | 2,500,100 | 47.31 | 48.78 | 47.31 | 47.70 | 00:00:00 | | 2008-08-01 | 1,757,800 | 47.99 | 48.14 | 46.59 | 47.43 | 00:00:00 | | 2008-08-04 | 1,788,500 | 47.52 | 48.43 | 47.07 | 47.96 | 00:00:00 | | 2008-08-05 | 2,425,200 | 48.72 | 50.61 | 48.53 | 50.53 | 00:00:00 | | 2008-08-06 | 2,046,400 | 50.52 | 50.77 | 49.70 | 50.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
