|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 3,233,100 | 27.32 | 27.53 | 26.99 | 27.39 | 00:00:00 | | 2010-01-12 | 5,980,100 | 28.40 | 28.44 | 26.67 | 26.93 | 00:00:00 | | 2010-01-13 | 4,143,500 | 26.90 | 27.53 | 26.32 | 27.31 | 00:00:00 | | 2010-01-14 | 4,901,700 | 27.18 | 27.56 | 26.49 | 27.46 | 00:00:00 | | 2010-01-15 | 3,940,400 | 27.23 | 27.36 | 26.69 | 26.89 | 00:00:00 | | 2010-01-19 | 3,562,100 | 26.85 | 27.71 | 26.60 | 27.69 | 00:00:00 | | 2010-01-20 | 2,664,100 | 27.46 | 27.46 | 26.89 | 27.07 | 00:00:00 | | 2010-01-21 | 5,978,100 | 27.11 | 27.40 | 25.83 | 26.01 | 00:00:00 | | 2010-01-22 | 7,236,800 | 25.99 | 26.18 | 24.32 | 24.47 | 00:00:00 | | 2010-01-25 | 3,253,800 | 25.10 | 25.65 | 24.54 | 24.81 | 00:00:00 | | 2010-01-26 | 4,413,700 | 24.56 | 25.58 | 24.45 | 24.67 | 00:00:00 | | 2010-01-27 | 3,778,200 | 24.47 | 25.57 | 24.34 | 25.49 | 00:00:00 | | 2010-01-28 | 4,469,500 | 25.81 | 25.81 | 24.40 | 24.82 | 00:00:00 | | 2010-01-29 | 4,325,000 | 25.09 | 25.68 | 24.43 | 24.58 | 00:00:00 | | 2010-02-01 | 3,440,500 | 25.00 | 25.27 | 24.71 | 24.93 | 00:00:00 | | 2010-02-02 | 6,030,600 | 25.00 | 26.30 | 24.71 | 26.17 | 00:00:00 | | 2010-02-03 | 4,034,800 | 26.00 | 26.08 | 25.22 | 25.47 | 00:00:00 | | 2010-02-04 | 7,142,100 | 25.19 | 25.19 | 23.75 | 23.77 | 00:00:00 | | 2010-02-05 | 7,099,800 | 23.81 | 24.28 | 22.52 | 23.72 | 00:00:00 | | 2010-02-08 | 5,032,400 | 23.82 | 24.52 | 23.37 | 23.50 | 00:00:00 | | 2010-02-09 | 10,533,700 | 24.50 | 25.20 | 23.84 | 24.50 | 00:00:00 | | 2010-02-10 | 3,340,200 | 24.50 | 24.88 | 24.05 | 24.46 | 00:00:00 | | 2010-02-11 | 3,891,200 | 24.44 | 24.88 | 23.71 | 24.82 | 00:00:00 | | 2010-02-12 | 3,857,400 | 24.46 | 24.80 | 23.96 | 24.70 | 00:00:00 | | 2010-02-16 | 3,897,000 | 24.57 | 24.95 | 24.11 | 24.93 | 00:00:00 | | 2010-02-17 | 3,309,500 | 25.19 | 25.40 | 24.91 | 25.15 | 00:00:00 | | 2010-02-18 | 4,458,600 | 24.88 | 25.76 | 24.88 | 25.72 | 00:00:00 | | 2010-02-19 | 4,873,700 | 25.43 | 25.71 | 24.76 | 25.48 | 00:00:00 | | 2010-02-22 | 3,442,300 | 25.60 | 25.89 | 25.46 | 25.78 | 00:00:00 | | 2010-02-23 | 5,113,400 | 25.61 | 25.61 | 24.42 | 24.65 | 00:00:00 | | 2010-02-24 | 3,345,300 | 24.77 | 25.36 | 24.64 | 25.34 | 00:00:00 | | 2010-02-25 | 5,087,200 | 24.80 | 25.30 | 24.51 | 25.27 | 00:00:00 | | 2010-02-26 | 3,086,600 | 25.22 | 25.27 | 24.81 | 25.18 | 00:00:00 | | 2010-03-01 | 2,629,700 | 25.27 | 25.69 | 25.19 | 25.62 | 00:00:00 | | 2010-03-02 | 5,537,300 | 25.72 | 26.55 | 25.69 | 26.11 | 00:00:00 | | 2010-03-03 | 3,396,100 | 26.15 | 26.35 | 25.94 | 26.27 | 00:00:00 | | 2010-03-04 | 3,089,800 | 26.22 | 26.68 | 26.12 | 26.58 | 00:00:00 | | 2010-03-05 | 3,131,800 | 26.66 | 27.10 | 26.53 | 26.98 | 00:00:00 | | 2010-03-08 | 2,779,200 | 27.06 | 27.43 | 26.87 | 26.94 | 00:00:00 | | 2010-03-09 | 2,365,800 | 26.90 | 27.40 | 26.56 | 27.18 | 00:00:00 | | 2010-03-10 | 3,229,300 | 27.38 | 27.66 | 27.04 | 27.21 | 00:00:00 | | 2010-03-11 | 1,861,000 | 27.06 | 27.34 | 26.84 | 27.33 | 00:00:00 | | 2010-03-12 | 2,696,000 | 27.55 | 27.75 | 27.18 | 27.36 | 00:00:00 | | 2010-03-15 | 5,472,500 | 27.12 | 28.32 | 27.12 | 28.20 | 00:00:00 | | 2010-03-16 | 3,756,300 | 28.30 | 28.53 | 27.75 | 28.48 | 00:00:00 | | 2010-03-17 | 9,950,800 | 29.10 | 30.74 | 29.07 | 29.73 | 00:00:00 | | 2010-03-18 | 4,511,500 | 29.53 | 29.81 | 29.08 | 29.24 | 00:00:00 | | 2010-03-19 | 3,821,800 | 29.33 | 29.49 | 28.74 | 28.76 | 00:00:00 | | 2010-03-22 | 3,557,600 | 28.34 | 28.88 | 27.83 | 28.82 | 00:00:00 | | 2010-03-23 | 2,709,400 | 28.84 | 29.05 | 28.41 | 28.96 | 00:00:00 | | 2010-03-24 | 3,061,500 | 28.72 | 29.51 | 28.72 | 29.09 | 00:00:00 | | 2010-03-25 | 4,615,300 | 29.44 | 29.94 | 28.94 | 28.99 | 00:00:00 | | 2010-03-26 | 4,706,600 | 29.12 | 30.32 | 29.12 | 29.75 | 00:00:00 | | 2010-03-29 | 3,721,900 | 30.07 | 30.27 | 29.89 | 30.22 | 00:00:00 | | 2010-03-30 | 2,137,900 | 30.23 | 30.34 | 29.82 | 30.08 | 00:00:00 | | 2010-03-31 | 3,901,500 | 29.90 | 30.70 | 29.86 | 30.70 | 00:00:00 | | 2010-04-01 | 3,555,500 | 31.08 | 31.73 | 30.98 | 31.51 | 00:00:00 | | 2010-04-05 | 4,093,400 | 31.72 | 32.30 | 31.46 | 32.29 | 00:00:00 | | 2010-04-06 | 3,097,700 | 32.10 | 32.54 | 32.03 | 32.22 | 00:00:00 | | 2010-04-07 | 4,767,300 | 32.01 | 32.14 | 31.13 | 31.36 | 00:00:00 | | 2010-04-08 | 3,514,300 | 31.16 | 32.04 | 30.68 | 31.90 | 00:00:00 | | 2010-04-09 | 2,765,400 | 31.95 | 31.99 | 31.25 | 31.66 | 00:00:00 | | 2010-04-12 | 3,139,100 | 31.79 | 31.90 | 31.41 | 31.75 | 00:00:00 | | 2010-04-13 | 2,692,600 | 31.64 | 31.82 | 31.14 | 31.80 | 00:00:00 | | 2010-04-14 | 3,619,100 | 31.92 | 32.76 | 31.86 | 32.65 | 00:00:00 | | 2010-04-15 | 2,853,000 | 32.43 | 32.61 | 31.91 | 32.26 | 00:00:00 | | 2010-04-16 | 5,608,800 | 31.98 | 32.26 | 30.62 | 31.31 | 00:00:00 | | 2010-04-19 | 5,151,200 | 30.90 | 32.12 | 30.88 | 32.12 | 00:00:00 | | 2010-04-20 | 2,942,500 | 32.51 | 32.72 | 32.08 | 32.72 | 00:00:00 | | 2010-04-21 | 2,642,300 | 32.60 | 32.75 | 31.94 | 32.45 | 00:00:00 | | 2010-04-22 | 4,008,400 | 31.97 | 32.24 | 31.48 | 32.22 | 00:00:00 | | 2010-04-23 | 4,247,000 | 32.24 | 32.89 | 32.05 | 32.79 | 00:00:00 | | 2010-04-26 | 3,880,300 | 32.78 | 33.55 | 32.68 | 32.90 | 00:00:00 | | 2010-04-27 | 4,695,400 | 32.56 | 32.57 | 30.45 | 30.65 | 00:00:00 | | 2010-04-28 | 4,259,800 | 31.08 | 31.84 | 30.63 | 30.90 | 00:00:00 | | 2010-04-29 | 6,105,700 | 30.80 | 31.96 | 29.72 | 31.52 | 00:00:00 | | 2010-04-30 | 3,426,000 | 31.26 | 31.61 | 30.50 | 30.59 | 00:00:00 | | 2010-05-03 | 3,528,000 | 30.62 | 31.33 | 30.59 | 31.20 | 00:00:00 | | 2010-05-04 | 4,753,300 | 30.62 | 30.71 | 29.49 | 29.70 | 00:00:00 | | 2010-05-05 | 7,058,600 | 29.11 | 29.72 | 28.26 | 28.74 | 00:00:00 | | 2010-05-06 | 7,213,500 | 28.57 | 29.45 | 25.63 | 27.47 | 00:00:00 | | 2010-05-07 | 7,473,100 | 27.35 | 28.05 | 25.94 | 26.64 | 00:00:00 | | 2010-05-10 | 5,198,800 | 28.34 | 29.44 | 28.01 | 29.34 | 00:00:00 | | 2010-05-11 | 4,485,900 | 28.68 | 30.14 | 28.56 | 29.51 | 00:00:00 | | 2010-05-12 | 2,989,000 | 29.79 | 30.05 | 29.46 | 29.71 | 00:00:00 | | 2010-05-13 | 3,361,200 | 29.51 | 30.06 | 29.20 | 29.41 | 00:00:00 | | 2010-05-14 | 4,105,600 | 29.03 | 29.05 | 27.72 | 28.02 | 00:00:00 | | 2010-05-17 | 3,614,100 | 27.97 | 28.46 | 27.03 | 28.00 | 00:00:00 | | 2010-05-18 | 7,142,900 | 28.54 | 29.17 | 27.80 | 28.06 | 00:00:00 | | 2010-05-19 | 8,407,700 | 27.68 | 28.81 | 27.15 | 27.74 | 00:00:00 | | 2010-05-20 | 7,414,900 | 26.70 | 27.07 | 25.57 | 25.58 | 00:00:00 | | 2010-05-21 | 12,167,800 | 24.78 | 26.05 | 24.78 | 25.51 | 00:00:00 | | 2010-05-24 | 7,293,700 | 25.56 | 26.21 | 24.94 | 24.98 | 00:00:00 | | 2010-05-25 | 7,657,700 | 24.42 | 25.75 | 23.86 | 25.67 | 00:00:00 | | 2010-05-26 | 4,966,500 | 26.20 | 26.48 | 25.48 | 25.68 | 00:00:00 | | 2010-05-27 | 3,820,800 | 26.62 | 27.47 | 25.96 | 27.41 | 00:00:00 | | 2010-05-28 | 3,619,900 | 27.40 | 27.52 | 26.21 | 26.46 | 00:00:00 | | 2010-06-01 | 5,675,600 | 26.03 | 26.42 | 25.60 | 25.64 | 00:00:00 | | 2010-06-02 | 4,781,200 | 26.00 | 26.93 | 25.67 | 26.92 | 00:00:00 | | 2010-06-03 | 3,980,300 | 27.21 | 27.65 | 26.72 | 27.28 | 00:00:00 | | 2010-06-04 | 5,410,800 | 26.34 | 26.55 | 25.19 | 25.31 | 00:00:00 | | 2010-06-07 | 4,133,500 | 25.66 | 25.86 | 24.59 | 24.62 | 00:00:00 | | 2010-06-08 | 5,547,900 | 24.82 | 25.22 | 23.92 | 24.96 | 00:00:00 | | 2010-06-09 | 3,750,600 | 25.21 | 25.86 | 24.77 | 24.91 | 00:00:00 | | 2010-06-10 | 4,014,800 | 25.56 | 26.26 | 25.43 | 26.25 | 00:00:00 | | 2010-06-11 | 2,751,300 | 25.73 | 26.42 | 25.47 | 26.36 | 00:00:00 | | 2010-06-14 | 8,746,300 | 26.89 | 28.13 | 26.88 | 27.41 | 00:00:00 | | 2010-06-15 | 17,985,400 | 27.61 | 28.10 | 27.33 | 27.88 | 00:00:00 | | 2010-06-16 | 5,149,900 | 27.60 | 28.21 | 27.52 | 27.74 | 00:00:00 | | 2010-06-17 | 3,671,400 | 28.05 | 28.05 | 27.30 | 27.72 | 00:00:00 | | 2010-06-18 | 2,820,600 | 27.77 | 27.93 | 27.46 | 27.81 | 00:00:00 | | 2010-06-21 | 4,042,600 | 28.25 | 28.68 | 27.40 | 27.64 | 00:00:00 | | 2010-06-22 | 6,593,200 | 27.62 | 27.90 | 27.27 | 27.41 | 00:00:00 | | 2010-06-23 | 5,851,600 | 27.42 | 27.42 | 26.63 | 27.05 | 00:00:00 | | 2010-06-24 | 5,334,300 | 26.73 | 26.99 | 26.40 | 26.51 | 00:00:00 | | 2010-06-25 | 5,690,300 | 26.88 | 27.26 | 26.17 | 27.07 | 00:00:00 | | 2010-06-28 | 4,706,500 | 27.12 | 27.19 | 26.30 | 26.37 | 00:00:00 | | 2010-06-29 | 6,396,900 | 25.63 | 25.79 | 24.42 | 24.63 | 00:00:00 | | 2010-06-30 | 5,058,000 | 24.70 | 25.00 | 24.20 | 24.29 | 00:00:00 | | 2010-07-01 | 6,432,500 | 24.10 | 24.45 | 22.99 | 23.67 | 00:00:00 | | 2010-07-02 | 4,135,700 | 23.84 | 24.05 | 23.06 | 23.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
