|
 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 | | 2008-08-06 | 2,046,400 | 50.52 | 50.77 | 49.70 | 50.08 | 00:00:00 | | 2008-08-07 | 3,131,600 | 49.41 | 49.69 | 47.66 | 48.07 | 00:00:00 | | 2008-08-08 | 1,921,400 | 48.16 | 50.50 | 48.02 | 50.27 | 00:00:00 | | 2008-08-11 | 1,958,900 | 49.69 | 51.25 | 49.34 | 50.37 | 00:00:00 | | 2008-08-12 | 1,823,300 | 50.01 | 50.09 | 48.76 | 48.97 | 00:00:00 | | 2008-08-13 | 1,910,900 | 48.59 | 48.80 | 47.48 | 48.08 | 00:00:00 | | 2008-08-14 | 1,628,100 | 47.50 | 49.84 | 47.50 | 49.39 | 00:00:00 | | 2008-08-15 | 1,549,100 | 49.75 | 50.69 | 49.41 | 50.37 | 00:00:00 | | 2008-08-18 | 1,466,300 | 49.79 | 50.65 | 48.29 | 48.61 | 00:00:00 | | 2008-08-19 | 1,792,100 | 47.88 | 48.35 | 47.41 | 47.89 | 00:00:00 | | 2008-08-20 | 1,968,700 | 48.07 | 48.42 | 47.00 | 48.36 | 00:00:00 | | 2008-08-21 | 2,222,100 | 47.74 | 48.67 | 47.27 | 48.02 | 00:00:00 | | 2008-08-22 | 1,302,600 | 48.66 | 49.69 | 48.45 | 49.60 | 00:00:00 | | 2008-08-25 | 1,279,800 | 49.68 | 49.73 | 48.08 | 48.18 | 00:00:00 | | 2008-08-26 | 1,867,200 | 48.30 | 48.73 | 47.74 | 48.43 | 00:00:00 | | 2008-08-27 | 1,518,400 | 48.39 | 49.52 | 47.75 | 49.38 | 00:00:00 | | 2008-08-28 | 1,844,100 | 49.90 | 51.56 | 49.79 | 51.47 | 00:00:00 | | 2008-08-29 | 1,885,500 | 50.87 | 51.59 | 50.60 | 50.76 | 00:00:00 | | 2008-09-02 | 1,789,900 | 53.10 | 53.10 | 50.71 | 51.51 | 00:00:00 | | 2008-09-03 | 1,850,800 | 51.41 | 52.00 | 50.68 | 51.89 | 00:00:00 | | 2008-09-04 | 2,123,600 | 51.21 | 51.70 | 49.35 | 49.48 | 00:00:00 | | 2008-09-05 | 1,844,500 | 49.12 | 50.85 | 48.81 | 50.70 | 00:00:00 | | 2008-09-08 | 3,607,500 | 53.71 | 54.74 | 51.55 | 53.50 | 00:00:00 | | 2008-09-09 | 2,789,700 | 53.17 | 53.69 | 49.81 | 49.81 | 00:00:00 | | 2008-09-10 | 2,537,900 | 49.85 | 51.52 | 49.21 | 50.53 | 00:00:00 | | 2008-09-11 | 2,524,200 | 48.84 | 51.07 | 48.66 | 50.94 | 00:00:00 | | 2008-09-12 | 2,894,400 | 49.99 | 52.06 | 49.99 | 51.90 | 00:00:00 | | 2008-09-15 | 3,867,000 | 46.69 | 52.63 | 46.69 | 49.10 | 00:00:00 | | 2008-09-16 | 5,348,000 | 47.35 | 50.61 | 47.32 | 50.57 | 00:00:00 | | 2008-09-17 | 5,649,300 | 48.95 | 49.59 | 42.52 | 42.68 | 00:00:00 | | 2008-09-18 | 9,782,900 | 43.57 | 52.00 | 40.68 | 52.00 | 00:00:00 | | 2008-09-19 | 5,292,800 | 55.02 | 59.99 | 50.06 | 54.90 | 00:00:00 | | 2008-09-22 | 1,616,400 | 53.63 | 54.90 | 48.06 | 48.39 | 00:00:00 | | 2008-09-23 | 1,495,000 | 48.02 | 49.99 | 46.30 | 47.60 | 00:00:00 | | 2008-09-24 | 2,259,200 | 46.67 | 49.30 | 46.02 | 46.20 | 00:00:00 | | 2008-09-25 | 1,341,300 | 46.50 | 49.82 | 46.50 | 48.20 | 00:00:00 | | 2008-09-26 | 2,642,500 | 48.19 | 51.38 | 47.25 | 49.00 | 00:00:00 | | 2008-09-29 | 1,096,300 | 46.00 | 47.70 | 40.77 | 42.20 | 00:00:00 | | 2008-09-30 | 3,478,000 | 43.30 | 46.00 | 39.83 | 42.81 | 00:00:00 | | 2008-10-01 | 3,461,800 | 42.71 | 43.07 | 38.72 | 41.21 | 00:00:00 | | 2008-10-02 | 3,766,300 | 41.17 | 42.14 | 39.05 | 40.30 | 00:00:00 | | 2008-10-03 | 3,350,100 | 42.50 | 45.50 | 38.96 | 39.23 | 00:00:00 | | 2008-10-06 | 4,475,600 | 39.23 | 40.00 | 30.00 | 33.60 | 00:00:00 | | 2008-10-07 | 5,026,200 | 34.14 | 34.66 | 30.96 | 30.97 | 00:00:00 | | 2008-10-08 | 5,455,200 | 29.78 | 30.96 | 25.68 | 27.97 | 00:00:00 | | 2008-10-09 | 13,721,500 | 27.68 | 28.71 | 13.38 | 18.31 | 00:00:00 | | 2008-10-10 | 12,823,900 | 17.32 | 24.44 | 15.66 | 23.95 | 00:00:00 | | 2008-10-13 | 5,786,500 | 25.93 | 26.46 | 23.54 | 26.38 | 00:00:00 | | 2008-10-14 | 6,384,600 | 27.09 | 31.25 | 27.09 | 30.36 | 00:00:00 | | 2008-10-15 | 3,831,500 | 27.92 | 30.07 | 27.44 | 27.69 | 00:00:00 | | 2008-10-16 | 8,277,500 | 29.49 | 29.49 | 21.14 | 23.47 | 00:00:00 | | 2008-10-17 | 7,994,100 | 22.88 | 25.09 | 22.07 | 23.09 | 00:00:00 | | 2008-10-20 | 4,865,900 | 23.38 | 26.18 | 22.13 | 26.03 | 00:00:00 | | 2008-10-21 | 2,495,400 | 24.88 | 26.43 | 24.51 | 25.22 | 00:00:00 | | 2008-10-22 | 3,126,300 | 24.00 | 24.00 | 20.57 | 21.01 | 00:00:00 | | 2008-10-23 | 4,029,800 | 21.20 | 23.23 | 19.26 | 20.56 | 00:00:00 | | 2008-10-24 | 5,688,600 | 17.74 | 22.64 | 17.74 | 20.99 | 00:00:00 | | 2008-10-27 | 2,976,600 | 21.48 | 21.48 | 18.77 | 18.77 | 00:00:00 | | 2008-10-28 | 5,834,400 | 19.85 | 20.61 | 18.00 | 20.61 | 00:00:00 | | 2008-10-29 | 4,733,200 | 20.24 | 22.15 | 18.09 | 20.50 | 00:00:00 | | 2008-10-30 | 4,969,100 | 21.46 | 21.46 | 17.28 | 17.71 | 00:00:00 | | 2008-10-31 | 5,493,000 | 17.57 | 18.05 | 16.34 | 17.24 | 00:00:00 | | 2008-11-03 | 6,066,500 | 17.22 | 19.95 | 17.22 | 19.74 | 00:00:00 | | 2008-11-04 | 5,576,500 | 20.50 | 23.09 | 20.10 | 22.81 | 00:00:00 | | 2008-11-05 | 4,799,600 | 21.97 | 22.45 | 20.24 | 20.47 | 00:00:00 | | 2008-11-06 | 4,462,800 | 20.14 | 21.33 | 17.78 | 18.02 | 00:00:00 | | 2008-11-07 | 3,114,200 | 18.86 | 19.83 | 18.13 | 19.77 | 00:00:00 | | 2008-11-10 | 3,379,900 | 20.05 | 20.90 | 18.86 | 19.25 | 00:00:00 | | 2008-11-11 | 4,623,200 | 17.99 | 18.15 | 15.93 | 16.31 | 00:00:00 | | 2008-11-12 | 5,728,000 | 15.91 | 16.54 | 14.13 | 14.31 | 00:00:00 | | 2008-11-13 | 8,510,600 | 14.54 | 15.25 | 12.62 | 15.13 | 00:00:00 | | 2008-11-14 | 5,119,000 | 14.49 | 15.50 | 13.75 | 14.35 | 00:00:00 | | 2008-11-17 | 4,182,100 | 14.05 | 15.35 | 12.48 | 12.55 | 00:00:00 | | 2008-11-18 | 5,828,100 | 12.62 | 13.00 | 11.26 | 12.16 | 00:00:00 | | 2008-11-19 | 17,731,200 | 11.94 | 12.04 | 6.90 | 7.31 | 00:00:00 | | 2008-11-20 | 20,517,800 | 6.73 | 6.73 | 4.76 | 5.07 | 00:00:00 | | 2008-11-21 | 14,467,900 | 5.96 | 6.46 | 5.01 | 6.36 | 00:00:00 | | 2008-11-24 | 13,254,300 | 7.11 | 7.25 | 6.18 | 7.03 | 00:00:00 | | 2008-11-25 | 12,458,300 | 7.33 | 10.37 | 7.21 | 10.10 | 00:00:00 | | 2008-11-26 | 9,631,800 | 9.87 | 11.69 | 9.24 | 11.58 | 00:00:00 | | 2008-11-28 | 4,265,700 | 11.45 | 13.84 | 11.36 | 13.73 | 00:00:00 | | 2008-12-01 | 9,551,000 | 12.87 | 13.35 | 11.77 | 11.85 | 00:00:00 | | 2008-12-02 | 7,471,800 | 12.26 | 12.39 | 10.41 | 11.89 | 00:00:00 | | 2008-12-03 | 6,070,800 | 11.42 | 13.24 | 11.20 | 12.34 | 00:00:00 | | 2008-12-04 | 5,090,400 | 12.08 | 13.26 | 11.63 | 12.21 | 00:00:00 | | 2008-12-05 | 13,186,700 | 12.52 | 17.57 | 12.00 | 17.36 | 00:00:00 | | 2008-12-08 | 10,261,200 | 18.00 | 19.94 | 15.87 | 16.36 | 00:00:00 | | 2008-12-09 | 5,581,400 | 16.36 | 18.13 | 15.75 | 16.03 | 00:00:00 | | 2008-12-10 | 6,536,100 | 16.51 | 17.52 | 15.59 | 16.77 | 00:00:00 | | 2008-12-11 | 6,916,100 | 16.37 | 18.00 | 15.61 | 17.03 | 00:00:00 | | 2008-12-12 | 4,910,900 | 16.34 | 18.00 | 15.79 | 17.34 | 00:00:00 | | 2008-12-15 | 3,532,000 | 17.32 | 17.91 | 15.29 | 15.59 | 00:00:00 | | 2008-12-16 | 5,600,800 | 16.51 | 17.75 | 15.93 | 17.67 | 00:00:00 | | 2008-12-17 | 5,910,700 | 17.02 | 18.00 | 16.25 | 17.77 | 00:00:00 | | 2008-12-18 | 7,012,500 | 18.00 | 19.59 | 17.55 | 18.09 | 00:00:00 | | 2008-12-19 | 5,435,600 | 18.42 | 19.29 | 16.23 | 19.00 | 00:00:00 | | 2008-12-22 | 3,887,000 | 19.05 | 19.05 | 16.26 | 16.49 | 00:00:00 | | 2008-12-23 | 3,262,400 | 16.94 | 17.64 | 15.90 | 16.18 | 00:00:00 | | 2008-12-24 | 1,041,200 | 16.56 | 16.56 | 15.86 | 16.35 | 00:00:00 | | 2008-12-26 | 1,981,500 | 16.34 | 16.94 | 16.16 | 16.81 | 00:00:00 | | 2008-12-29 | 1,953,100 | 17.00 | 17.00 | 15.79 | 16.40 | 00:00:00 | | 2008-12-30 | 3,215,200 | 16.51 | 18.42 | 16.47 | 18.34 | 00:00:00 | | 2008-12-31 | 2,879,600 | 17.81 | 19.04 | 17.61 | 18.84 | 00:00:00 | | 2009-01-02 | 2,757,200 | 18.79 | 20.18 | 18.33 | 19.95 | 00:00:00 | | 2009-01-05 | 5,041,900 | 19.59 | 22.00 | 19.59 | 21.81 | 00:00:00 | | 2009-01-06 | 7,005,500 | 22.02 | 25.59 | 22.02 | 25.01 | 00:00:00 | | 2009-01-07 | 6,387,000 | 24.24 | 24.53 | 21.06 | 21.22 | 00:00:00 | | 2009-01-08 | 6,257,700 | 21.05 | 21.63 | 19.90 | 20.08 | 00:00:00 | | 2009-01-09 | 3,577,800 | 20.87 | 21.27 | 19.80 | 20.10 | 00:00:00 | | 2009-01-12 | 5,343,400 | 20.03 | 20.04 | 17.20 | 17.49 | 00:00:00 | | 2009-01-13 | 7,083,800 | 17.22 | 20.21 | 17.19 | 20.05 | 00:00:00 | | 2009-01-14 | 7,160,200 | 19.22 | 19.22 | 17.37 | 18.00 | 00:00:00 | | 2009-01-15 | 5,888,400 | 17.70 | 19.20 | 16.16 | 17.88 | 00:00:00 | | 2009-01-16 | 6,144,600 | 18.57 | 19.53 | 17.52 | 18.21 | 00:00:00 | | 2009-01-20 | 7,177,600 | 17.50 | 18.00 | 14.48 | 14.68 | 00:00:00 | | 2009-01-21 | 8,034,000 | 15.70 | 16.90 | 15.17 | 16.67 | 00:00:00 | | 2009-01-22 | 6,566,100 | 16.18 | 16.18 | 14.67 | 14.98 | 00:00:00 | | 2009-01-23 | 5,403,800 | 14.35 | 16.76 | 13.18 | 16.26 | 00:00:00 | | 2009-01-26 | 4,294,000 | 16.57 | 17.11 | 15.33 | 15.93 | 00:00:00 | | 2009-01-27 | 3,947,400 | 16.31 | 17.00 | 15.98 | 16.95 | 00:00:00 | | 2009-01-28 | 6,504,600 | 18.75 | 20.88 | 18.53 | 20.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
