|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 710,900 | 38.00 | 39.50 | 37.75 | 38.44 | 00:00:00 | | 2000-06-26 | 405,500 | 38.44 | 38.44 | 37.50 | 38.06 | 00:00:00 | | 2000-06-27 | 632,700 | 38.06 | 39.00 | 37.75 | 38.25 | 00:00:00 | | 2000-06-28 | 1,293,600 | 38.25 | 38.94 | 36.56 | 36.72 | 00:00:00 | | 2000-06-29 | 1,116,400 | 35.75 | 36.56 | 35.75 | 36.38 | 00:00:00 | | 2000-06-30 | 986,600 | 36.12 | 37.31 | 35.81 | 36.12 | 00:00:00 | | 2000-07-03 | 241,700 | 36.12 | 36.94 | 35.62 | 36.94 | 00:00:00 | | 2000-07-05 | 408,000 | 36.88 | 37.94 | 36.38 | 37.19 | 00:00:00 | | 2000-07-06 | 574,800 | 37.94 | 38.19 | 36.31 | 38.00 | 00:00:00 | | 2000-07-07 | 1,549,300 | 38.50 | 41.38 | 38.19 | 41.00 | 00:00:00 | | 2000-07-10 | 1,202,400 | 40.50 | 40.50 | 37.81 | 39.88 | 00:00:00 | | 2000-07-11 | 1,046,200 | 39.12 | 41.69 | 38.62 | 41.50 | 00:00:00 | | 2000-07-12 | 1,540,300 | 44.00 | 44.00 | 43.00 | 43.38 | 00:00:00 | | 2000-07-13 | 1,476,100 | 43.50 | 43.50 | 42.06 | 42.50 | 00:00:00 | | 2000-07-14 | 677,700 | 42.50 | 43.81 | 42.44 | 43.31 | 00:00:00 | | 2000-07-17 | 825,200 | 42.50 | 42.62 | 41.88 | 42.28 | 00:00:00 | | 2000-07-18 | 827,300 | 42.19 | 42.69 | 41.69 | 42.38 | 00:00:00 | | 2000-07-19 | 580,900 | 41.94 | 43.62 | 41.94 | 42.69 | 00:00:00 | | 2000-07-20 | 1,190,800 | 42.69 | 45.31 | 42.62 | 45.00 | 00:00:00 | | 2000-07-21 | 1,213,400 | 44.25 | 44.56 | 42.88 | 43.31 | 00:00:00 | | 2000-07-24 | 726,800 | 42.88 | 45.00 | 42.88 | 43.56 | 00:00:00 | | 2000-07-25 | 741,400 | 43.75 | 45.38 | 43.62 | 45.31 | 00:00:00 | | 2000-07-26 | 1,535,600 | 45.25 | 45.88 | 44.19 | 44.94 | 00:00:00 | | 2000-07-27 | 871,500 | 46.00 | 46.25 | 45.12 | 45.56 | 00:00:00 | | 2000-07-28 | 606,300 | 45.38 | 45.69 | 43.75 | 44.75 | 00:00:00 | | 2000-07-31 | 595,000 | 44.94 | 45.56 | 43.50 | 43.62 | 00:00:00 | | 2000-08-01 | 557,500 | 43.62 | 44.62 | 43.56 | 44.38 | 00:00:00 | | 2000-08-02 | 441,300 | 43.38 | 44.69 | 43.25 | 44.44 | 00:00:00 | | 2000-08-03 | 374,100 | 44.62 | 45.25 | 44.25 | 44.81 | 00:00:00 | | 2000-08-04 | 586,700 | 45.25 | 45.88 | 44.62 | 45.75 | 00:00:00 | | 2000-08-07 | 697,500 | 45.50 | 46.38 | 45.06 | 46.00 | 00:00:00 | | 2000-08-08 | 696,900 | 45.94 | 46.19 | 45.44 | 46.06 | 00:00:00 | | 2000-08-09 | 1,138,700 | 45.50 | 46.00 | 44.31 | 45.81 | 00:00:00 | | 2000-08-10 | 483,900 | 45.88 | 45.88 | 45.12 | 45.50 | 00:00:00 | | 2000-08-11 | 755,200 | 45.50 | 48.25 | 45.50 | 47.94 | 00:00:00 | | 2000-08-14 | 668,500 | 47.69 | 48.44 | 46.69 | 48.44 | 00:00:00 | | 2000-08-15 | 699,600 | 48.12 | 48.12 | 47.31 | 48.00 | 00:00:00 | | 2000-08-16 | 574,400 | 47.50 | 48.00 | 46.62 | 46.94 | 00:00:00 | | 2000-08-17 | 694,500 | 47.25 | 49.25 | 47.06 | 48.88 | 00:00:00 | | 2000-08-18 | 476,500 | 48.94 | 48.94 | 47.81 | 48.62 | 00:00:00 | | 2000-08-21 | 381,300 | 48.56 | 49.00 | 48.00 | 48.56 | 00:00:00 | | 2000-08-22 | 686,000 | 48.44 | 49.44 | 48.12 | 49.19 | 00:00:00 | | 2000-08-23 | 718,600 | 48.50 | 49.25 | 48.50 | 49.06 | 00:00:00 | | 2000-08-24 | 532,100 | 49.00 | 49.00 | 47.75 | 47.94 | 00:00:00 | | 2000-08-25 | 349,200 | 47.38 | 47.75 | 46.44 | 46.75 | 00:00:00 | | 2000-08-28 | 5,251 | 46.19 | 46.81 | 46.00 | 46.50 | 00:00:00 | | 2000-08-29 | 6,549 | 46.50 | 47.38 | 45.38 | 47.31 | 00:00:00 | | 2000-08-30 | 3,347,300 | 47.38 | 52.31 | 47.38 | 52.12 | 00:00:00 | | 2000-08-31 | 1,635,000 | 51.50 | 54.50 | 51.25 | 54.02 | 00:00:00 | | 2000-09-01 | 1,219,900 | 54.00 | 54.00 | 51.19 | 51.88 | 00:00:00 | | 2000-09-05 | 1,290,000 | 51.25 | 51.81 | 50.88 | 51.00 | 00:00:00 | | 2000-09-06 | 1,214,900 | 53.50 | 54.06 | 52.75 | 53.00 | 00:00:00 | | 2000-09-07 | 605,900 | 52.50 | 52.88 | 52.00 | 52.88 | 00:00:00 | | 2000-09-08 | 919,600 | 52.75 | 55.00 | 52.56 | 55.00 | 00:00:00 | | 2000-09-11 | 715,600 | 54.38 | 56.12 | 54.38 | 56.12 | 00:00:00 | | 2000-09-12 | 1,266,300 | 55.50 | 56.38 | 53.50 | 54.56 | 00:00:00 | | 2000-09-13 | 700,000 | 55.25 | 55.62 | 53.12 | 53.44 | 00:00:00 | | 2000-09-14 | 464,500 | 53.12 | 54.81 | 53.12 | 53.81 | 00:00:00 | | 2000-09-15 | 856,500 | 52.88 | 53.50 | 51.69 | 52.25 | 00:00:00 | | 2000-09-18 | 938,100 | 51.50 | 51.50 | 49.38 | 49.94 | 00:00:00 | | 2000-09-19 | 715,700 | 50.19 | 52.50 | 49.81 | 51.88 | 00:00:00 | | 2000-09-20 | 543,700 | 51.00 | 51.38 | 50.62 | 51.06 | 00:00:00 | | 2000-09-21 | 565,600 | 51.12 | 51.25 | 49.81 | 50.19 | 00:00:00 | | 2000-09-22 | 625,400 | 50.19 | 52.62 | 49.75 | 52.19 | 00:00:00 | | 2000-09-25 | 692,600 | 52.25 | 52.69 | 51.56 | 51.69 | 00:00:00 | | 2000-09-26 | 739,200 | 51.25 | 51.56 | 50.19 | 50.69 | 00:00:00 | | 2000-09-27 | 866,700 | 50.69 | 50.69 | 49.12 | 50.06 | 00:00:00 | | 2000-09-28 | 2,047,400 | 48.50 | 49.00 | 47.69 | 48.88 | 00:00:00 | | 2000-09-29 | 557,200 | 49.25 | 49.81 | 48.00 | 48.12 | 00:00:00 | | 2000-10-02 | 1,694,300 | 48.50 | 48.50 | 45.12 | 47.88 | 00:00:00 | | 2000-10-03 | 833,000 | 48.00 | 48.06 | 46.50 | 47.50 | 00:00:00 | | 2000-10-04 | 1,138,100 | 47.75 | 48.25 | 46.50 | 47.00 | 00:00:00 | | 2000-10-05 | 2,163,200 | 46.69 | 48.50 | 46.69 | 48.38 | 00:00:00 | | 2000-10-06 | 942,200 | 48.12 | 49.00 | 45.38 | 46.62 | 00:00:00 | | 2000-10-09 | 411,400 | 47.38 | 47.38 | 45.75 | 46.12 | 00:00:00 | | 2000-10-10 | 486,100 | 46.06 | 47.00 | 44.88 | 45.06 | 00:00:00 | | 2000-10-11 | 817,400 | 45.31 | 46.44 | 44.38 | 46.38 | 00:00:00 | | 2000-10-12 | 1,303,900 | 46.38 | 46.44 | 41.38 | 42.00 | 00:00:00 | | 2000-10-13 | 1,035,100 | 42.56 | 45.50 | 42.50 | 45.19 | 00:00:00 | | 2000-10-16 | 516,000 | 44.50 | 45.00 | 43.75 | 44.62 | 00:00:00 | | 2000-10-17 | 621,600 | 44.56 | 44.56 | 43.06 | 43.38 | 00:00:00 | | 2000-10-18 | 1,178,100 | 42.50 | 42.69 | 40.88 | 42.38 | 00:00:00 | | 2000-10-19 | 474,200 | 42.50 | 44.44 | 42.50 | 44.25 | 00:00:00 | | 2000-10-20 | 582,200 | 44.00 | 44.88 | 43.81 | 44.50 | 00:00:00 | | 2000-10-23 | 1,659,200 | 44.00 | 46.00 | 41.62 | 44.25 | 00:00:00 | | 2000-10-24 | 1,149,600 | 45.00 | 46.88 | 45.00 | 46.31 | 00:00:00 | | 2000-10-25 | 1,215,100 | 45.50 | 48.44 | 45.44 | 47.00 | 00:00:00 | | 2000-10-26 | 595,200 | 47.00 | 47.25 | 44.31 | 45.62 | 00:00:00 | | 2000-10-27 | 550,000 | 45.62 | 46.75 | 45.50 | 46.44 | 00:00:00 | | 2000-10-30 | 768,000 | 46.88 | 49.88 | 46.88 | 48.25 | 00:00:00 | | 2000-10-31 | 578,500 | 48.31 | 48.75 | 47.25 | 48.38 | 00:00:00 | | 2000-11-01 | 434,300 | 48.38 | 48.69 | 47.69 | 48.00 | 00:00:00 | | 2000-11-02 | 720,400 | 47.88 | 49.06 | 47.88 | 48.62 | 00:00:00 | | 2000-11-03 | 681,800 | 48.38 | 48.38 | 45.94 | 46.31 | 00:00:00 | | 2000-11-06 | 585,900 | 46.00 | 47.25 | 45.62 | 46.12 | 00:00:00 | | 2000-11-07 | 807,900 | 46.19 | 48.88 | 46.19 | 48.12 | 00:00:00 | | 2000-11-08 | 538,800 | 48.00 | 49.75 | 47.78 | 48.19 | 00:00:00 | | 2000-11-09 | 717,300 | 48.25 | 49.50 | 47.06 | 47.88 | 00:00:00 | | 2000-11-10 | 923,300 | 47.88 | 48.75 | 47.06 | 48.31 | 00:00:00 | | 2000-11-13 | 453,200 | 48.31 | 48.50 | 46.00 | 46.38 | 00:00:00 | | 2000-11-14 | 1,111,100 | 47.38 | 48.62 | 46.88 | 48.31 | 00:00:00 | | 2000-11-15 | 469,500 | 48.06 | 48.44 | 46.44 | 47.25 | 00:00:00 | | 2000-11-16 | 587,600 | 47.38 | 48.44 | 47.12 | 47.75 | 00:00:00 | | 2000-11-17 | 546,700 | 48.12 | 48.69 | 45.94 | 46.81 | 00:00:00 | | 2000-11-20 | 310,100 | 46.88 | 46.94 | 45.62 | 46.19 | 00:00:00 | | 2000-11-21 | 634,800 | 45.75 | 45.81 | 43.62 | 44.88 | 00:00:00 | | 2000-11-22 | 822,400 | 44.62 | 44.62 | 42.38 | 42.69 | 00:00:00 | | 2000-11-24 | 267,200 | 42.69 | 44.06 | 42.69 | 43.69 | 00:00:00 | | 2000-11-27 | 1,632,800 | 43.75 | 44.88 | 43.75 | 44.88 | 00:00:00 | | 2000-11-28 | 1,100,800 | 44.62 | 46.56 | 44.12 | 45.31 | 00:00:00 | | 2000-11-29 | 1,016,200 | 45.50 | 46.94 | 45.38 | 45.69 | 00:00:00 | | 2000-11-30 | 720,600 | 45.00 | 46.00 | 45.00 | 45.19 | 00:00:00 | | 2000-12-01 | 706,400 | 46.00 | 47.25 | 45.94 | 46.69 | 00:00:00 | | 2000-12-04 | 687,500 | 46.94 | 47.69 | 46.31 | 47.31 | 00:00:00 | | 2000-12-05 | 1,193,100 | 47.31 | 50.12 | 47.31 | 48.50 | 00:00:00 | | 2000-12-06 | 1,015,200 | 48.25 | 50.94 | 48.25 | 48.44 | 00:00:00 | | 2000-12-07 | 705,900 | 48.69 | 49.94 | 47.88 | 49.06 | 00:00:00 | | 2000-12-08 | 628,500 | 48.81 | 49.81 | 48.25 | 49.19 | 00:00:00 | | 2000-12-11 | 465,700 | 49.69 | 50.06 | 49.44 | 49.94 | 00:00:00 | | 2000-12-12 | 536,100 | 49.81 | 50.31 | 48.94 | 49.50 | 00:00:00 | | 2000-12-13 | 718,400 | 49.00 | 49.75 | 47.75 | 48.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
