|
 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 | | 2012-05-29 | 3,052,500 | 21.54 | 21.85 | 21.45 | 21.73 | 00:00:00 | | 2012-05-30 | 3,829,700 | 21.37 | 21.40 | 20.67 | 20.80 | 00:00:00 | | 2012-05-31 | 5,014,800 | 20.82 | 21.00 | 20.34 | 20.67 | 00:00:00 | | 2012-06-01 | 5,727,300 | 20.06 | 20.06 | 19.37 | 19.40 | 00:00:00 | | 2012-06-04 | 3,968,500 | 19.52 | 19.72 | 19.04 | 19.34 | 00:00:00 | | 2012-06-05 | 3,132,100 | 19.20 | 19.80 | 19.17 | 19.73 | 00:00:00 | | 2012-06-06 | 4,166,800 | 20.03 | 20.99 | 19.98 | 20.89 | 00:00:00 | | 2012-06-07 | 4,167,400 | 21.49 | 21.51 | 20.69 | 20.78 | 00:00:00 | | 2012-06-08 | 2,499,800 | 20.63 | 20.99 | 20.26 | 20.98 | 00:00:00 | | 2012-06-11 | 3,573,100 | 21.35 | 21.48 | 20.30 | 20.32 | 00:00:00 | | 2012-06-12 | 4,183,000 | 20.46 | 20.99 | 20.36 | 20.98 | 00:00:00 | | 2012-06-13 | 4,170,100 | 20.85 | 21.23 | 20.63 | 20.74 | 00:00:00 | | 2012-06-14 | 3,562,700 | 20.79 | 21.35 | 20.64 | 21.21 | 00:00:00 | | 2012-06-15 | 8,112,800 | 21.32 | 21.44 | 21.08 | 21.23 | 00:00:00 | | 2012-06-18 | 3,815,500 | 20.96 | 21.16 | 20.41 | 20.92 | 00:00:00 | | 2012-06-19 | 2,880,000 | 21.24 | 21.84 | 21.09 | 21.72 | 00:00:00 | | 2012-06-20 | 4,230,600 | 21.72 | 21.83 | 21.17 | 21.40 | 00:00:00 | | 2012-06-21 | 2,857,100 | 21.51 | 21.60 | 20.59 | 20.64 | 00:00:00 | | 2012-06-22 | 2,859,600 | 20.86 | 21.12 | 20.67 | 20.81 | 00:00:00 | | 2012-06-25 | 2,756,500 | 20.44 | 20.44 | 19.90 | 20.05 | 00:00:00 | | 2012-06-26 | 3,100,600 | 20.12 | 20.70 | 20.09 | 20.60 | 00:00:00 | | 2012-06-27 | 2,095,000 | 20.70 | 21.16 | 20.44 | 21.05 | 00:00:00 | | 2012-06-28 | 3,369,100 | 20.73 | 20.95 | 20.42 | 20.93 | 00:00:00 | | 2012-06-29 | 3,884,900 | 21.59 | 21.99 | 21.50 | 21.87 | 00:00:00 | | 2012-07-02 | 3,227,400 | 21.73 | 21.89 | 21.08 | 21.42 | 00:00:00 | | 2012-07-03 | 1,468,900 | 21.30 | 21.86 | 21.27 | 21.73 | 00:00:00 | | 2012-07-05 | 2,425,500 | 21.54 | 21.65 | 21.04 | 21.26 | 00:00:00 | | 2012-07-06 | 3,585,200 | 20.80 | 20.91 | 20.45 | 20.77 | 00:00:00 | | 2012-07-09 | 2,713,500 | 20.61 | 20.75 | 20.40 | 20.63 | 00:00:00 | | 2012-07-10 | 2,508,000 | 20.79 | 20.98 | 20.20 | 20.31 | 00:00:00 | | 2012-07-11 | 2,981,900 | 20.34 | 20.85 | 20.28 | 20.69 | 00:00:00 | | 2012-07-12 | 2,889,100 | 20.38 | 20.44 | 20.13 | 20.30 | 00:00:00 | | 2012-07-13 | 1,623,300 | 20.37 | 20.93 | 20.36 | 20.85 | 00:00:00 | | 2012-07-16 | 2,269,800 | 20.72 | 20.82 | 20.18 | 20.50 | 00:00:00 | | 2012-07-17 | 3,972,400 | 20.62 | 20.77 | 20.16 | 20.73 | 00:00:00 | | 2012-07-18 | 3,321,400 | 20.67 | 21.06 | 20.59 | 20.90 | 00:00:00 | | 2012-07-19 | 3,877,300 | 20.92 | 21.06 | 20.66 | 20.90 | 00:00:00 | | 2012-07-20 | 2,569,200 | 20.61 | 20.63 | 20.06 | 20.08 | 00:00:00 | | 2012-07-23 | 2,691,700 | 19.50 | 19.89 | 19.19 | 19.79 | 00:00:00 | | 2012-07-24 | 3,048,200 | 19.78 | 19.80 | 19.17 | 19.36 | 00:00:00 | | 2012-07-25 | 1,832,600 | 19.58 | 19.68 | 19.21 | 19.29 | 00:00:00 | | 2012-07-26 | 2,976,300 | 19.77 | 20.02 | 19.52 | 19.61 | 00:00:00 | | 2012-07-27 | 3,678,300 | 19.86 | 20.50 | 19.62 | 20.32 | 00:00:00 | | 2012-07-30 | 2,796,200 | 20.23 | 20.55 | 20.08 | 20.20 | 00:00:00 | | 2012-07-31 | 4,062,900 | 20.15 | 20.35 | 20.02 | 20.05 | 00:00:00 | | 2012-08-01 | 3,274,200 | 20.31 | 20.31 | 19.68 | 19.84 | 00:00:00 | | 2012-08-02 | 8,551,700 | 20.50 | 21.62 | 19.84 | 21.34 | 00:00:00 | | 2012-08-03 | 5,600,000 | 21.81 | 22.42 | 21.81 | 22.03 | 00:00:00 | | 2012-08-06 | 3,043,500 | 22.05 | 22.54 | 21.99 | 22.30 | 00:00:00 | | 2012-08-07 | 3,795,000 | 22.62 | 23.27 | 22.40 | 22.61 | 00:00:00 | | 2012-08-08 | 1,958,300 | 22.48 | 22.85 | 22.45 | 22.68 | 00:00:00 | | 2012-08-09 | 3,568,100 | 22.71 | 23.46 | 22.59 | 23.23 | 00:00:00 | | 2012-08-10 | 2,656,200 | 23.13 | 23.22 | 22.74 | 22.94 | 00:00:00 | | 2012-08-13 | 2,789,700 | 22.91 | 23.12 | 22.66 | 22.95 | 00:00:00 | | 2012-08-14 | 5,412,200 | 23.17 | 23.67 | 23.05 | 23.59 | 00:00:00 | | 2012-08-15 | 3,442,800 | 23.49 | 23.78 | 23.35 | 23.60 | 00:00:00 | | 2012-08-16 | 4,222,400 | 23.60 | 24.19 | 23.55 | 24.00 | 00:00:00 | | 2012-08-17 | 2,359,800 | 24.01 | 24.09 | 23.55 | 23.89 | 00:00:00 | | 2012-08-20 | 2,221,600 | 23.75 | 23.96 | 23.69 | 23.87 | 00:00:00 | | 2012-08-21 | 2,922,900 | 24.02 | 24.57 | 23.92 | 24.02 | 00:00:00 | | 2012-08-22 | 2,434,600 | 23.95 | 24.19 | 23.55 | 23.83 | 00:00:00 | | 2012-08-23 | 2,560,800 | 23.66 | 23.83 | 23.48 | 23.53 | 00:00:00 | | 2012-08-24 | 2,541,800 | 23.48 | 23.87 | 23.36 | 23.78 | 00:00:00 | | 2012-08-27 | 2,424,100 | 23.97 | 23.98 | 23.43 | 23.45 | 00:00:00 | | 2012-08-28 | 2,210,600 | 23.36 | 23.54 | 23.29 | 23.31 | 00:00:00 | | 2012-08-29 | 3,201,100 | 23.40 | 23.44 | 22.97 | 23.30 | 00:00:00 | | 2012-08-30 | 2,003,600 | 23.16 | 23.36 | 23.03 | 23.26 | 00:00:00 | | 2012-08-31 | 2,716,600 | 23.49 | 23.63 | 23.15 | 23.22 | 00:00:00 | | 2012-09-04 | 2,772,200 | 23.24 | 23.44 | 23.07 | 23.31 | 00:00:00 | | 2012-09-05 | 3,211,300 | 23.40 | 23.50 | 23.08 | 23.17 | 00:00:00 | | 2012-09-06 | 4,098,600 | 23.37 | 24.30 | 23.32 | 24.16 | 00:00:00 | | 2012-09-07 | 3,279,200 | 24.24 | 24.75 | 24.23 | 24.38 | 00:00:00 | | 2012-09-10 | 2,876,700 | 24.30 | 24.49 | 24.26 | 24.32 | 00:00:00 | | 2012-09-11 | 2,374,000 | 24.30 | 24.63 | 24.24 | 24.43 | 00:00:00 | | 2012-09-12 | 2,691,200 | 24.45 | 24.80 | 24.43 | 24.67 | 00:00:00 | | 2012-09-13 | 5,307,700 | 24.64 | 25.47 | 24.20 | 25.36 | 00:00:00 | | 2012-09-14 | 3,928,700 | 25.32 | 26.10 | 25.32 | 25.80 | 00:00:00 | | 2012-09-17 | 2,630,000 | 25.70 | 25.84 | 25.32 | 25.45 | 00:00:00 | | 2012-09-18 | 3,466,600 | 25.29 | 25.37 | 24.85 | 25.31 | 00:00:00 | | 2012-09-19 | 4,395,900 | 25.31 | 25.38 | 25.02 | 25.25 | 00:00:00 | | 2012-09-20 | 4,364,400 | 24.94 | 25.17 | 24.45 | 25.00 | 00:00:00 | | 2012-09-21 | 3,830,000 | 25.26 | 25.39 | 24.75 | 24.80 | 00:00:00 | | 2012-09-24 | 2,357,200 | 24.63 | 24.96 | 24.38 | 24.79 | 00:00:00 | | 2012-09-25 | 3,206,700 | 24.91 | 24.98 | 24.22 | 24.26 | 00:00:00 | | 2012-09-26 | 2,607,400 | 24.23 | 24.34 | 23.65 | 23.77 | 00:00:00 | | 2012-09-27 | 3,104,400 | 24.02 | 24.30 | 23.78 | 24.13 | 00:00:00 | | 2012-09-28 | 4,733,100 | 23.92 | 24.46 | 23.76 | 24.19 | 00:00:00 | | 2012-10-01 | 3,666,800 | 24.33 | 24.73 | 23.88 | 24.00 | 00:00:00 | | 2012-10-02 | 2,954,700 | 24.10 | 24.35 | 23.92 | 24.32 | 00:00:00 | | 2012-10-03 | 5,739,600 | 24.06 | 24.25 | 23.52 | 24.14 | 00:00:00 | | 2012-10-04 | 4,280,000 | 24.33 | 24.66 | 24.18 | 24.64 | 00:00:00 | | 2012-10-05 | 6,207,600 | 24.86 | 25.32 | 24.37 | 24.39 | 00:00:00 | | 2012-10-08 | 2,253,400 | 24.16 | 24.60 | 24.04 | 24.47 | 00:00:00 | | 2012-10-09 | 2,782,000 | 24.45 | 24.66 | 24.11 | 24.21 | 00:00:00 | | 2012-10-10 | 3,193,100 | 24.23 | 24.23 | 23.80 | 24.03 | 00:00:00 | | 2012-10-11 | 4,139,600 | 24.37 | 24.62 | 24.06 | 24.27 | 00:00:00 | | 2012-10-12 | 4,078,600 | 24.24 | 24.29 | 23.55 | 23.76 | 00:00:00 | | 2012-10-15 | 2,832,200 | 23.88 | 24.06 | 23.69 | 24.00 | 00:00:00 | | 2012-10-16 | 4,006,100 | 24.25 | 25.03 | 24.14 | 24.85 | 00:00:00 | | 2012-10-17 | 5,147,800 | 25.01 | 25.67 | 24.79 | 25.63 | 00:00:00 | | 2012-10-18 | 4,652,500 | 25.68 | 25.95 | 25.46 | 25.74 | 00:00:00 | | 2012-10-19 | 3,617,900 | 25.65 | 25.72 | 25.14 | 25.33 | 00:00:00 | | 2012-10-22 | 2,125,100 | 25.27 | 25.54 | 25.03 | 25.34 | 00:00:00 | | 2012-10-23 | 2,541,100 | 24.82 | 24.83 | 24.53 | 24.77 | 00:00:00 | | 2012-10-24 | 1,845,100 | 24.92 | 25.08 | 24.63 | 24.71 | 00:00:00 | | 2012-10-25 | 2,223,900 | 25.00 | 25.24 | 24.83 | 25.09 | 00:00:00 | | 2012-10-26 | 2,506,100 | 25.00 | 25.10 | 24.39 | 24.68 | 00:00:00 | | 2012-10-31 | 2,706,800 | 24.66 | 25.04 | 24.34 | 24.79 | 00:00:00 | | 2012-11-01 | 4,261,300 | 24.81 | 25.53 | 24.81 | 25.43 | 00:00:00 | | 2012-11-02 | 4,361,200 | 25.98 | 26.08 | 25.10 | 25.20 | 00:00:00 | | 2012-11-05 | 3,728,900 | 25.07 | 25.44 | 24.75 | 25.34 | 00:00:00 | | 2012-11-06 | 3,560,400 | 25.43 | 26.10 | 25.34 | 25.81 | 00:00:00 | | 2012-11-07 | 8,053,200 | 25.32 | 25.32 | 23.66 | 23.79 | 00:00:00 | | 2012-11-08 | 5,223,100 | 23.85 | 24.24 | 23.23 | 23.28 | 00:00:00 | | 2012-11-09 | 4,450,500 | 23.06 | 23.93 | 23.06 | 23.57 | 00:00:00 | | 2012-11-12 | 3,112,000 | 23.63 | 23.67 | 23.20 | 23.44 | 00:00:00 | | 2012-11-13 | 4,704,900 | 23.27 | 23.99 | 23.10 | 23.26 | 00:00:00 | | 2012-11-14 | 4,346,100 | 22.68 | 23.71 | 22.51 | 23.15 | 00:00:00 | | 2012-11-15 | 4,042,400 | 23.17 | 23.74 | 23.15 | 23.31 | 00:00:00 | | 2012-11-16 | 4,146,800 | 23.34 | 23.82 | 23.09 | 23.80 | 00:00:00 | | 2012-11-19 | 3,682,600 | 24.23 | 24.30 | 23.90 | 24.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
