|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 6,504,600 | 18.75 | 20.88 | 18.53 | 20.64 | 00:00:00 | | 2009-01-29 | 7,176,400 | 19.90 | 19.90 | 16.54 | 16.84 | 00:00:00 | | 2009-01-30 | 5,517,000 | 17.10 | 17.25 | 14.90 | 15.13 | 00:00:00 | | 2009-02-02 | 5,197,200 | 14.71 | 16.48 | 14.55 | 16.18 | 00:00:00 | | 2009-02-03 | 4,375,000 | 16.45 | 16.45 | 14.81 | 15.96 | 00:00:00 | | 2009-02-04 | 3,223,200 | 16.15 | 16.75 | 15.61 | 15.81 | 00:00:00 | | 2009-02-05 | 5,020,800 | 15.56 | 17.86 | 15.09 | 17.15 | 00:00:00 | | 2009-02-06 | 5,809,000 | 16.39 | 16.74 | 15.25 | 16.52 | 00:00:00 | | 2009-02-09 | 5,929,500 | 18.10 | 18.89 | 17.28 | 17.77 | 00:00:00 | | 2009-02-10 | 8,568,700 | 16.72 | 17.77 | 14.22 | 14.42 | 00:00:00 | | 2009-02-11 | 5,850,400 | 14.70 | 15.44 | 14.00 | 14.79 | 00:00:00 | | 2009-02-12 | 7,281,800 | 14.46 | 14.97 | 13.50 | 14.77 | 00:00:00 | | 2009-02-13 | 4,416,500 | 14.64 | 14.94 | 13.85 | 14.18 | 00:00:00 | | 2009-02-17 | 8,817,900 | 13.06 | 13.74 | 12.70 | 12.78 | 00:00:00 | | 2009-02-18 | 6,402,400 | 13.10 | 13.69 | 12.41 | 13.38 | 00:00:00 | | 2009-02-19 | 7,166,900 | 13.64 | 13.77 | 11.56 | 11.67 | 00:00:00 | | 2009-02-20 | 10,193,100 | 11.40 | 12.11 | 10.51 | 11.44 | 00:00:00 | | 2009-02-23 | 6,652,400 | 11.70 | 12.21 | 10.36 | 10.36 | 00:00:00 | | 2009-02-24 | 10,975,200 | 10.74 | 13.27 | 10.20 | 13.04 | 00:00:00 | | 2009-02-25 | 14,032,400 | 12.85 | 13.30 | 10.14 | 11.21 | 00:00:00 | | 2009-02-26 | 9,702,700 | 11.62 | 12.54 | 10.67 | 10.75 | 00:00:00 | | 2009-02-27 | 13,213,900 | 9.50 | 9.74 | 8.41 | 8.59 | 00:00:00 | | 2009-03-02 | 8,935,000 | 8.28 | 8.70 | 7.68 | 7.71 | 00:00:00 | | 2009-03-03 | 12,575,200 | 8.03 | 8.19 | 6.19 | 6.56 | 00:00:00 | | 2009-03-04 | 11,955,500 | 7.05 | 7.43 | 6.29 | 7.16 | 00:00:00 | | 2009-03-05 | 10,656,000 | 6.61 | 7.07 | 5.56 | 5.85 | 00:00:00 | | 2009-03-06 | 11,696,700 | 5.95 | 6.23 | 5.00 | 5.40 | 00:00:00 | | 2009-03-09 | 10,414,900 | 5.20 | 6.14 | 4.90 | 5.01 | 00:00:00 | | 2009-03-10 | 11,193,100 | 5.68 | 6.71 | 5.67 | 6.38 | 00:00:00 | | 2009-03-11 | 13,829,300 | 6.83 | 7.59 | 6.39 | 7.19 | 00:00:00 | | 2009-03-12 | 12,367,400 | 7.10 | 8.55 | 6.80 | 8.26 | 00:00:00 | | 2009-03-13 | 10,571,800 | 8.61 | 9.91 | 8.39 | 9.03 | 00:00:00 | | 2009-03-16 | 11,041,400 | 8.84 | 9.58 | 8.05 | 8.13 | 00:00:00 | | 2009-03-17 | 16,109,100 | 8.28 | 8.71 | 6.93 | 8.15 | 00:00:00 | | 2009-03-18 | 20,927,200 | 7.71 | 9.86 | 7.21 | 9.45 | 00:00:00 | | 2009-03-19 | 18,389,300 | 9.71 | 10.05 | 7.50 | 8.04 | 00:00:00 | | 2009-03-20 | 10,093,100 | 7.61 | 8.26 | 7.13 | 7.31 | 00:00:00 | | 2009-03-23 | 10,847,400 | 8.15 | 9.70 | 8.00 | 9.70 | 00:00:00 | | 2009-03-24 | 12,008,300 | 9.14 | 10.21 | 8.81 | 9.40 | 00:00:00 | | 2009-03-25 | 10,353,900 | 9.44 | 10.05 | 8.41 | 9.18 | 00:00:00 | | 2009-03-26 | 8,309,600 | 9.40 | 9.66 | 8.80 | 9.57 | 00:00:00 | | 2009-03-27 | 10,319,700 | 9.15 | 10.92 | 8.85 | 10.37 | 00:00:00 | | 2009-03-30 | 32,330,300 | 8.50 | 8.51 | 6.21 | 6.41 | 00:00:00 | | 2009-03-31 | 31,979,200 | 6.56 | 7.74 | 6.56 | 6.69 | 00:00:00 | | 2009-04-01 | 15,062,800 | 6.65 | 7.13 | 6.37 | 7.07 | 00:00:00 | | 2009-04-02 | 22,579,600 | 7.40 | 7.51 | 6.30 | 6.49 | 00:00:00 | | 2009-04-03 | 21,121,100 | 6.30 | 6.90 | 5.52 | 6.90 | 00:00:00 | | 2009-04-06 | 12,238,500 | 6.35 | 6.85 | 6.16 | 6.38 | 00:00:00 | | 2009-04-07 | 24,406,300 | 6.85 | 7.51 | 6.35 | 6.89 | 00:00:00 | | 2009-04-08 | 40,284,400 | 9.03 | 10.00 | 8.60 | 9.15 | 00:00:00 | | 2009-04-09 | 21,224,900 | 9.64 | 10.43 | 9.22 | 10.40 | 00:00:00 | | 2009-04-13 | 14,156,200 | 10.12 | 10.40 | 9.25 | 10.24 | 00:00:00 | | 2009-04-14 | 10,022,900 | 10.22 | 10.39 | 9.25 | 9.28 | 00:00:00 | | 2009-04-15 | 7,880,100 | 9.03 | 10.08 | 8.75 | 10.08 | 00:00:00 | | 2009-04-16 | 11,647,400 | 9.94 | 10.10 | 9.26 | 9.62 | 00:00:00 | | 2009-04-17 | 12,177,700 | 9.39 | 10.32 | 9.12 | 10.07 | 00:00:00 | | 2009-04-20 | 10,629,700 | 9.75 | 9.75 | 8.75 | 8.78 | 00:00:00 | | 2009-04-21 | 16,445,300 | 8.93 | 10.56 | 8.66 | 10.56 | 00:00:00 | | 2009-04-22 | 15,080,500 | 9.91 | 10.91 | 9.82 | 10.37 | 00:00:00 | | 2009-04-23 | 9,516,400 | 10.70 | 10.70 | 9.81 | 10.16 | 00:00:00 | | 2009-04-24 | 14,025,300 | 10.41 | 10.49 | 9.65 | 10.16 | 00:00:00 | | 2009-04-27 | 6,407,800 | 9.73 | 10.13 | 9.73 | 9.90 | 00:00:00 | | 2009-04-28 | 6,966,600 | 9.53 | 10.24 | 9.53 | 9.75 | 00:00:00 | | 2009-04-29 | 11,784,100 | 10.18 | 11.37 | 10.17 | 11.29 | 00:00:00 | | 2009-04-30 | 12,317,200 | 11.60 | 12.02 | 11.18 | 11.24 | 00:00:00 | | 2009-05-01 | 8,141,200 | 10.83 | 11.71 | 10.61 | 11.39 | 00:00:00 | | 2009-05-04 | 13,614,700 | 11.58 | 12.04 | 10.87 | 11.96 | 00:00:00 | | 2009-05-05 | 16,979,200 | 11.95 | 13.04 | 11.40 | 11.71 | 00:00:00 | | 2009-05-06 | 41,623,300 | 13.44 | 16.20 | 13.03 | 15.57 | 00:00:00 | | 2009-05-07 | 23,416,700 | 16.60 | 17.40 | 15.32 | 15.90 | 00:00:00 | | 2009-05-08 | 15,909,000 | 16.41 | 18.56 | 16.25 | 18.24 | 00:00:00 | | 2009-05-11 | 15,295,100 | 18.13 | 18.14 | 16.45 | 16.58 | 00:00:00 | | 2009-05-12 | 14,967,500 | 16.87 | 17.00 | 15.23 | 16.14 | 00:00:00 | | 2009-05-13 | 12,929,900 | 15.63 | 16.03 | 14.32 | 14.42 | 00:00:00 | | 2009-05-14 | 15,399,600 | 14.09 | 16.77 | 13.83 | 16.24 | 00:00:00 | | 2009-05-15 | 22,697,300 | 18.19 | 18.25 | 15.44 | 16.12 | 00:00:00 | | 2009-05-18 | 12,127,700 | 16.59 | 17.79 | 16.34 | 17.65 | 00:00:00 | | 2009-05-19 | 12,277,900 | 17.61 | 18.33 | 16.93 | 17.60 | 00:00:00 | | 2009-05-20 | 11,829,100 | 18.00 | 18.71 | 16.69 | 16.84 | 00:00:00 | | 2009-05-21 | 12,026,300 | 17.00 | 17.66 | 16.44 | 17.08 | 00:00:00 | | 2009-05-22 | 6,061,600 | 17.20 | 17.45 | 16.75 | 17.03 | 00:00:00 | | 2009-05-26 | 10,855,700 | 16.84 | 17.78 | 16.18 | 17.70 | 00:00:00 | | 2009-05-27 | 8,902,200 | 17.78 | 18.40 | 16.97 | 17.08 | 00:00:00 | | 2009-05-28 | 9,249,000 | 17.39 | 18.12 | 17.22 | 18.01 | 00:00:00 | | 2009-05-29 | 14,994,600 | 18.15 | 19.00 | 17.83 | 18.95 | 00:00:00 | | 2009-06-01 | 10,989,000 | 19.18 | 19.99 | 18.91 | 19.58 | 00:00:00 | | 2009-06-02 | 7,708,800 | 19.43 | 19.95 | 19.18 | 19.44 | 00:00:00 | | 2009-06-03 | 6,721,200 | 19.21 | 19.28 | 17.95 | 18.22 | 00:00:00 | | 2009-06-04 | 8,617,700 | 18.46 | 19.54 | 18.22 | 19.18 | 00:00:00 | | 2009-06-05 | 7,245,500 | 19.73 | 19.82 | 18.89 | 19.57 | 00:00:00 | | 2009-06-08 | 6,660,400 | 19.30 | 19.58 | 18.86 | 19.32 | 00:00:00 | | 2009-06-09 | 5,235,000 | 18.97 | 19.25 | 18.46 | 18.64 | 00:00:00 | | 2009-06-10 | 6,201,300 | 18.81 | 19.13 | 18.05 | 18.38 | 00:00:00 | | 2009-06-11 | 6,834,400 | 18.32 | 19.30 | 18.26 | 18.95 | 00:00:00 | | 2009-06-12 | 8,808,800 | 18.70 | 18.77 | 17.20 | 17.75 | 00:00:00 | | 2009-06-15 | 10,414,100 | 16.43 | 16.51 | 15.83 | 15.83 | 00:00:00 | | 2009-06-16 | 11,859,000 | 15.68 | 15.79 | 14.88 | 15.06 | 00:00:00 | | 2009-06-17 | 40,169,300 | 15.46 | 15.49 | 14.72 | 14.90 | 00:00:00 | | 2009-06-18 | 16,854,100 | 15.44 | 16.15 | 15.34 | 15.92 | 00:00:00 | | 2009-06-19 | 15,815,000 | 16.40 | 17.10 | 16.20 | 16.86 | 00:00:00 | | 2009-06-22 | 12,783,200 | 16.42 | 16.72 | 15.52 | 15.70 | 00:00:00 | | 2009-06-23 | 12,602,400 | 16.25 | 16.38 | 15.30 | 16.29 | 00:00:00 | | 2009-06-24 | 8,886,200 | 16.64 | 17.16 | 16.22 | 16.42 | 00:00:00 | | 2009-06-25 | 7,179,900 | 16.32 | 16.74 | 15.95 | 16.63 | 00:00:00 | | 2009-06-26 | 7,070,100 | 16.60 | 16.73 | 16.02 | 16.18 | 00:00:00 | | 2009-06-29 | 8,986,500 | 16.28 | 17.38 | 16.28 | 17.08 | 00:00:00 | | 2009-06-30 | 7,218,300 | 17.14 | 17.39 | 16.53 | 17.21 | 00:00:00 | | 2009-07-01 | 5,105,700 | 17.32 | 17.45 | 16.86 | 17.31 | 00:00:00 | | 2009-07-02 | 6,392,400 | 16.87 | 16.98 | 16.11 | 16.11 | 00:00:00 | | 2009-07-06 | 6,390,100 | 16.12 | 16.82 | 15.97 | 16.74 | 00:00:00 | | 2009-07-07 | 7,409,400 | 16.47 | 16.68 | 15.88 | 15.99 | 00:00:00 | | 2009-07-08 | 12,242,700 | 16.10 | 16.23 | 14.34 | 15.04 | 00:00:00 | | 2009-07-09 | 7,416,100 | 15.30 | 15.90 | 15.21 | 15.32 | 00:00:00 | | 2009-07-10 | 10,599,300 | 15.36 | 15.45 | 14.58 | 14.60 | 00:00:00 | | 2009-07-13 | 10,307,600 | 14.94 | 15.50 | 14.55 | 15.45 | 00:00:00 | | 2009-07-14 | 5,989,300 | 15.58 | 15.90 | 15.41 | 15.73 | 00:00:00 | | 2009-07-15 | 7,586,800 | 16.01 | 16.52 | 15.88 | 16.32 | 00:00:00 | | 2009-07-16 | 4,791,500 | 16.18 | 16.50 | 15.75 | 16.32 | 00:00:00 | | 2009-07-17 | 4,356,200 | 16.22 | 16.25 | 15.78 | 16.16 | 00:00:00 | | 2009-07-20 | 7,805,700 | 16.62 | 17.22 | 16.59 | 17.14 | 00:00:00 | | 2009-07-21 | 5,065,500 | 17.24 | 17.61 | 16.84 | 17.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
