|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 2,898,100 | 28.84 | 29.12 | 28.62 | 28.92 | 00:00:00 | | 2010-12-23 | 2,333,600 | 28.91 | 28.99 | 28.12 | 28.30 | 00:00:00 | | 2010-12-27 | 2,082,100 | 28.18 | 28.58 | 27.89 | 28.31 | 00:00:00 | | 2010-12-28 | 2,441,500 | 28.47 | 28.47 | 27.79 | 27.92 | 00:00:00 | | 2010-12-29 | 1,639,000 | 28.00 | 28.12 | 27.66 | 27.76 | 00:00:00 | | 2010-12-30 | 1,535,000 | 27.70 | 27.90 | 27.42 | 27.50 | 00:00:00 | | 2010-12-31 | 1,692,400 | 27.42 | 27.91 | 27.33 | 27.81 | 00:00:00 | | 2011-01-03 | 5,645,500 | 28.17 | 29.40 | 28.00 | 29.28 | 00:00:00 | | 2011-01-04 | 4,830,500 | 29.28 | 29.64 | 28.98 | 29.57 | 00:00:00 | | 2011-01-05 | 3,915,800 | 29.21 | 29.71 | 29.14 | 29.71 | 00:00:00 | | 2011-01-06 | 2,841,900 | 29.62 | 29.68 | 29.00 | 29.22 | 00:00:00 | | 2011-01-07 | 3,587,200 | 29.34 | 29.61 | 28.93 | 29.25 | 00:00:00 | | 2011-01-10 | 3,210,200 | 29.01 | 29.30 | 28.68 | 29.19 | 00:00:00 | | 2011-01-11 | 3,755,400 | 29.35 | 29.56 | 28.99 | 29.25 | 00:00:00 | | 2011-01-12 | 5,466,400 | 29.37 | 29.91 | 29.36 | 29.54 | 00:00:00 | | 2011-01-13 | 3,709,900 | 29.58 | 29.77 | 28.83 | 29.01 | 00:00:00 | | 2011-01-14 | 3,080,300 | 29.08 | 29.36 | 28.98 | 29.27 | 00:00:00 | | 2011-01-18 | 2,489,400 | 29.16 | 29.41 | 28.83 | 29.36 | 00:00:00 | | 2011-01-19 | 2,874,500 | 29.11 | 29.32 | 28.50 | 28.69 | 00:00:00 | | 2011-01-20 | 4,146,200 | 28.67 | 28.91 | 28.28 | 28.84 | 00:00:00 | | 2011-01-21 | 2,513,900 | 29.08 | 29.34 | 28.77 | 29.01 | 00:00:00 | | 2011-01-24 | 2,549,800 | 28.96 | 29.20 | 28.76 | 29.00 | 00:00:00 | | 2011-01-25 | 2,184,100 | 28.91 | 29.26 | 28.70 | 29.16 | 00:00:00 | | 2011-01-26 | 2,397,800 | 29.25 | 29.47 | 29.13 | 29.39 | 00:00:00 | | 2011-01-27 | 3,595,700 | 29.40 | 30.15 | 29.13 | 30.04 | 00:00:00 | | 2011-01-28 | 6,311,200 | 29.63 | 29.72 | 28.93 | 29.07 | 00:00:00 | | 2011-01-31 | 3,135,400 | 28.94 | 29.37 | 28.78 | 28.84 | 00:00:00 | | 2011-02-01 | 4,261,800 | 29.11 | 30.32 | 29.11 | 30.32 | 00:00:00 | | 2011-02-02 | 3,276,100 | 30.13 | 30.13 | 29.50 | 29.66 | 00:00:00 | | 2011-02-03 | 3,881,800 | 29.77 | 30.06 | 29.03 | 29.96 | 00:00:00 | | 2011-02-04 | 3,812,000 | 30.01 | 31.00 | 29.98 | 30.90 | 00:00:00 | | 2011-02-07 | 3,160,100 | 31.00 | 31.49 | 30.94 | 31.02 | 00:00:00 | | 2011-02-08 | 3,572,600 | 31.09 | 31.16 | 30.88 | 30.99 | 00:00:00 | | 2011-02-09 | 3,382,600 | 30.80 | 31.15 | 30.54 | 31.03 | 00:00:00 | | 2011-02-10 | 2,488,300 | 30.73 | 31.12 | 30.27 | 31.05 | 00:00:00 | | 2011-02-11 | 2,678,300 | 30.78 | 31.78 | 30.53 | 31.75 | 00:00:00 | | 2011-02-14 | 2,522,900 | 31.70 | 31.79 | 31.37 | 31.48 | 00:00:00 | | 2011-02-15 | 2,630,200 | 31.27 | 31.70 | 30.89 | 31.64 | 00:00:00 | | 2011-02-16 | 3,294,400 | 31.80 | 32.32 | 31.58 | 32.27 | 00:00:00 | | 2011-02-17 | 2,490,000 | 32.10 | 32.68 | 31.95 | 32.49 | 00:00:00 | | 2011-02-18 | 2,924,200 | 32.48 | 32.56 | 32.00 | 32.06 | 00:00:00 | | 2011-02-22 | 6,011,200 | 31.45 | 31.81 | 30.28 | 30.80 | 00:00:00 | | 2011-02-23 | 2,979,000 | 30.76 | 31.17 | 29.98 | 30.64 | 00:00:00 | | 2011-02-24 | 4,072,800 | 30.65 | 31.01 | 30.43 | 30.91 | 00:00:00 | | 2011-02-25 | 2,278,200 | 31.21 | 31.71 | 31.15 | 31.58 | 00:00:00 | | 2011-02-28 | 1,930,500 | 31.74 | 31.88 | 31.37 | 31.72 | 00:00:00 | | 2011-03-01 | 3,165,000 | 31.93 | 32.09 | 30.64 | 30.64 | 00:00:00 | | 2011-03-02 | 4,393,700 | 30.51 | 30.51 | 29.68 | 29.76 | 00:00:00 | | 2011-03-03 | 6,036,200 | 31.14 | 31.30 | 30.26 | 30.97 | 00:00:00 | | 2011-03-04 | 3,883,600 | 30.89 | 31.00 | 30.48 | 30.92 | 00:00:00 | | 2011-03-07 | 3,406,200 | 30.98 | 31.49 | 30.41 | 30.47 | 00:00:00 | | 2011-03-08 | 3,374,600 | 30.61 | 31.34 | 30.54 | 31.11 | 00:00:00 | | 2011-03-09 | 2,403,400 | 30.95 | 31.20 | 30.67 | 30.80 | 00:00:00 | | 2011-03-10 | 2,428,500 | 30.23 | 30.48 | 29.81 | 29.94 | 00:00:00 | | 2011-03-11 | 2,234,600 | 29.59 | 30.34 | 29.46 | 30.28 | 00:00:00 | | 2011-03-14 | 3,612,800 | 30.16 | 30.55 | 29.53 | 29.96 | 00:00:00 | | 2011-03-15 | 6,537,600 | 28.54 | 30.13 | 28.00 | 29.97 | 00:00:00 | | 2011-03-16 | 8,328,600 | 29.99 | 30.09 | 28.30 | 29.13 | 00:00:00 | | 2011-03-17 | 3,736,700 | 29.67 | 29.78 | 28.94 | 29.13 | 00:00:00 | | 2011-03-18 | 3,648,200 | 29.75 | 30.01 | 29.47 | 29.56 | 00:00:00 | | 2011-03-21 | 1,921,700 | 30.14 | 30.39 | 30.05 | 30.30 | 00:00:00 | | 2011-03-22 | 2,294,000 | 30.35 | 30.48 | 29.77 | 29.79 | 00:00:00 | | 2011-03-23 | 2,335,600 | 29.64 | 29.78 | 29.17 | 29.68 | 00:00:00 | | 2011-03-24 | 2,149,900 | 29.91 | 30.11 | 29.46 | 30.08 | 00:00:00 | | 2011-03-25 | 1,860,400 | 30.18 | 30.47 | 29.96 | 30.32 | 00:00:00 | | 2011-03-28 | 1,935,000 | 30.44 | 30.70 | 30.18 | 30.25 | 00:00:00 | | 2011-03-29 | 1,968,700 | 30.14 | 30.27 | 29.88 | 30.19 | 00:00:00 | | 2011-03-30 | 1,851,000 | 30.37 | 30.58 | 30.19 | 30.51 | 00:00:00 | | 2011-03-31 | 2,848,900 | 30.31 | 30.42 | 30.00 | 30.04 | 00:00:00 | | 2011-04-01 | 2,785,000 | 30.34 | 30.78 | 30.18 | 30.51 | 00:00:00 | | 2011-04-04 | 1,768,500 | 30.56 | 30.76 | 30.44 | 30.68 | 00:00:00 | | 2011-04-05 | 2,951,000 | 30.62 | 30.67 | 30.22 | 30.33 | 00:00:00 | | 2011-04-06 | 2,439,900 | 30.52 | 30.68 | 30.19 | 30.63 | 00:00:00 | | 2011-04-07 | 3,277,100 | 30.52 | 30.77 | 30.09 | 30.14 | 00:00:00 | | 2011-04-08 | 1,765,700 | 30.21 | 30.46 | 29.66 | 29.79 | 00:00:00 | | 2011-04-11 | 1,762,300 | 29.79 | 30.16 | 29.62 | 29.76 | 00:00:00 | | 2011-04-12 | 2,141,500 | 29.49 | 29.75 | 29.35 | 29.61 | 00:00:00 | | 2011-04-13 | 2,574,200 | 29.85 | 29.86 | 28.93 | 28.96 | 00:00:00 | | 2011-04-14 | 3,118,700 | 28.72 | 28.89 | 28.15 | 28.71 | 00:00:00 | | 2011-04-15 | 2,479,300 | 28.79 | 29.07 | 28.41 | 28.87 | 00:00:00 | | 2011-04-18 | 2,575,200 | 28.33 | 28.47 | 28.00 | 28.37 | 00:00:00 | | 2011-04-19 | 2,849,000 | 28.46 | 28.82 | 28.27 | 28.82 | 00:00:00 | | 2011-04-20 | 2,372,300 | 29.33 | 29.69 | 29.14 | 29.21 | 00:00:00 | | 2011-04-21 | 1,919,800 | 29.46 | 29.84 | 29.27 | 29.83 | 00:00:00 | | 2011-04-25 | 1,555,300 | 29.68 | 29.89 | 29.46 | 29.77 | 00:00:00 | | 2011-04-26 | 2,752,300 | 29.98 | 30.21 | 29.75 | 30.10 | 00:00:00 | | 2011-04-27 | 2,474,400 | 30.20 | 30.39 | 29.52 | 30.36 | 00:00:00 | | 2011-04-28 | 6,044,400 | 31.04 | 32.39 | 31.00 | 31.64 | 00:00:00 | | 2011-04-29 | 4,000,000 | 31.62 | 31.66 | 30.81 | 31.23 | 00:00:00 | | 2011-05-02 | 2,578,700 | 31.52 | 31.84 | 31.34 | 31.43 | 00:00:00 | | 2011-05-03 | 4,279,600 | 30.67 | 31.49 | 30.60 | 30.93 | 00:00:00 | | 2011-05-04 | 3,916,300 | 30.92 | 30.96 | 30.04 | 30.32 | 00:00:00 | | 2011-05-05 | 4,052,600 | 30.04 | 30.22 | 29.53 | 29.78 | 00:00:00 | | 2011-05-06 | 3,199,200 | 30.21 | 30.47 | 29.60 | 29.87 | 00:00:00 | | 2011-05-09 | 3,419,200 | 29.84 | 30.07 | 29.61 | 29.97 | 00:00:00 | | 2011-05-10 | 2,592,000 | 30.12 | 30.39 | 29.92 | 30.26 | 00:00:00 | | 2011-05-11 | 2,764,800 | 30.17 | 30.51 | 29.88 | 30.15 | 00:00:00 | | 2011-05-12 | 2,700,000 | 29.94 | 30.47 | 29.55 | 30.44 | 00:00:00 | | 2011-05-13 | 2,742,500 | 30.43 | 30.55 | 29.62 | 29.79 | 00:00:00 | | 2011-05-16 | 2,751,200 | 29.60 | 30.18 | 29.59 | 29.67 | 00:00:00 | | 2011-05-17 | 2,197,800 | 29.57 | 29.61 | 29.08 | 29.44 | 00:00:00 | | 2011-05-18 | 2,746,200 | 29.41 | 29.55 | 29.25 | 29.48 | 00:00:00 | | 2011-05-19 | 2,172,200 | 29.71 | 29.78 | 29.30 | 29.76 | 00:00:00 | | 2011-05-20 | 2,886,900 | 29.51 | 29.70 | 29.12 | 29.21 | 00:00:00 | | 2011-05-23 | 2,774,100 | 28.73 | 28.90 | 28.55 | 28.63 | 00:00:00 | | 2011-05-24 | 2,246,000 | 28.81 | 28.86 | 28.44 | 28.46 | 00:00:00 | | 2011-05-25 | 2,329,500 | 28.31 | 28.70 | 28.29 | 28.57 | 00:00:00 | | 2011-05-26 | 2,150,800 | 28.50 | 28.87 | 28.32 | 28.76 | 00:00:00 | | 2011-05-27 | 1,862,500 | 28.88 | 28.96 | 28.69 | 28.87 | 00:00:00 | | 2011-05-31 | 3,551,000 | 29.19 | 29.35 | 28.75 | 29.35 | 00:00:00 | | 2011-06-01 | 5,406,800 | 29.15 | 29.20 | 28.15 | 28.22 | 00:00:00 | | 2011-06-02 | 4,292,700 | 28.25 | 28.40 | 27.91 | 28.08 | 00:00:00 | | 2011-06-03 | 5,198,300 | 27.60 | 27.83 | 27.40 | 27.45 | 00:00:00 | | 2011-06-06 | 3,204,000 | 27.41 | 27.63 | 26.81 | 26.86 | 00:00:00 | | 2011-06-07 | 3,701,800 | 27.02 | 27.18 | 26.77 | 26.77 | 00:00:00 | | 2011-06-08 | 3,702,500 | 26.65 | 26.85 | 26.39 | 26.44 | 00:00:00 | | 2011-06-09 | 2,498,400 | 26.58 | 26.94 | 26.40 | 26.72 | 00:00:00 | | 2011-06-10 | 3,430,000 | 26.50 | 26.61 | 25.97 | 26.30 | 00:00:00 | | 2011-06-13 | 4,045,500 | 26.36 | 26.61 | 26.18 | 26.52 | 00:00:00 | | 2011-06-14 | 5,755,700 | 26.90 | 27.80 | 26.76 | 27.52 | 00:00:00 | | 2011-06-15 | 6,191,900 | 27.14 | 27.15 | 26.01 | 26.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
