|
 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 | | 2016-02-02 | 3,224,600 | 38.45 | 38.45 | 37.30 | 37.51 | 00:00:00 | | 2016-02-03 | 3,807,300 | 38.00 | 38.19 | 36.23 | 37.51 | 00:00:00 | | 2016-02-08 | 3,932,100 | 34.90 | 34.96 | 33.03 | 33.40 | 00:00:00 | | 2016-02-09 | 4,460,900 | 32.61 | 33.97 | 32.47 | 33.80 | 00:00:00 | | 2016-02-10 | 3,435,200 | 34.14 | 35.03 | 34.04 | 34.28 | 00:00:00 | | 2016-02-11 | 5,241,000 | 33.01 | 33.04 | 30.39 | 30.78 | 00:00:00 | | 2016-02-12 | 2,875,800 | 31.62 | 32.99 | 31.50 | 32.65 | 00:00:00 | | 2016-02-19 | 2,428,700 | 35.57 | 35.99 | 35.29 | 35.96 | 00:00:00 | | 2016-02-22 | 2,769,900 | 36.72 | 38.15 | 36.51 | 36.72 | 00:00:00 | | 2016-02-29 | 2,244,300 | 37.38 | 37.50 | 36.53 | 36.53 | 00:00:00 | | 2016-03-01 | 2,826,900 | 36.91 | 38.95 | 36.91 | 38.89 | 00:00:00 | | 2016-03-02 | 3,015,500 | 38.88 | 39.83 | 38.64 | 39.24 | 00:00:00 | | 2016-03-03 | 1,878,600 | 39.17 | 40.00 | 39.01 | 39.80 | 00:00:00 | | 2016-03-04 | 3,370,500 | 40.12 | 40.47 | 39.05 | 39.53 | 00:00:00 | | 2016-03-07 | 2,485,300 | 39.24 | 39.84 | 39.03 | 39.44 | 00:00:00 | | 2016-03-08 | 2,896,400 | 38.58 | 39.18 | 37.42 | 38.05 | 00:00:00 | | 2016-03-09 | 2,676,100 | 38.49 | 38.74 | 37.63 | 38.11 | 00:00:00 | | 2016-03-15 | 2,005,500 | 39.84 | 40.03 | 39.37 | 39.94 | 00:00:00 | | 2016-03-16 | 2,803,600 | 39.87 | 40.90 | 39.68 | 40.29 | 00:00:00 | | 2016-03-29 | 1,672,900 | 39.50 | 39.71 | 38.92 | 39.59 | 00:00:00 | | 2016-03-30 | 2,721,200 | 39.98 | 41.23 | 39.56 | 39.97 | 00:00:00 | | 2016-03-31 | 2,732,600 | 39.89 | 40.13 | 38.94 | 39.20 | 00:00:00 | | 2016-04-01 | 2,553,200 | 39.05 | 39.86 | 38.38 | 39.81 | 00:00:00 | | 2016-04-11 | 2,053,000 | 37.82 | 38.79 | 37.79 | 38.26 | 00:00:00 | | 2016-04-12 | 2,260,100 | 38.49 | 39.34 | 38.28 | 39.27 | 00:00:00 | | 2016-04-13 | 2,057,000 | 39.88 | 41.11 | 39.76 | 40.99 | 00:00:00 | | 2016-04-18 | 1,155,100 | 40.48 | 41.05 | 40.25 | 41.02 | 00:00:00 | | 2016-04-19 | 1,423,800 | 41.13 | 41.85 | 41.12 | 41.78 | 00:00:00 | | 2016-04-20 | 2,163,200 | 42.02 | 43.39 | 41.82 | 43.21 | 00:00:00 | | 2016-04-25 | 1,680,800 | 44.00 | 44.19 | 43.16 | 43.79 | 00:00:00 | | 2016-04-26 | 1,317,800 | 44.05 | 44.51 | 43.87 | 44.50 | 00:00:00 | | 2016-04-27 | 1,990,600 | 44.21 | 44.80 | 44.08 | 44.63 | 00:00:00 | | 2016-05-09 | 2,706,100 | 41.43 | 41.88 | 41.23 | 41.60 | 00:00:00 | | 2016-05-16 | 1,909,000 | 42.72 | 43.57 | 42.55 | 43.14 | 00:00:00 | | 2016-05-23 | 2,637,300 | 44.41 | 44.74 | 44.12 | 44.26 | 00:00:00 | | 2016-05-26 | 2,061,700 | 45.82 | 45.91 | 45.11 | 45.27 | 00:00:00 | | 2016-05-27 | 1,517,900 | 45.52 | 46.16 | 44.81 | 46.16 | 00:00:00 | | 2016-05-31 | 2,608,100 | 46.49 | 46.69 | 45.43 | 45.85 | 00:00:00 | | 2016-06-01 | 2,234,100 | 45.31 | 45.87 | 44.37 | 45.71 | 00:00:00 | | 2016-06-02 | 1,964,400 | 45.48 | 46.05 | 45.28 | 46.05 | 00:00:00 | | 2016-06-03 | 3,356,500 | 45.06 | 45.06 | 43.75 | 44.43 | 00:00:00 | | 2016-06-07 | 2,029,600 | 45.44 | 45.89 | 44.86 | 45.50 | 00:00:00 | | 2016-06-08 | 1,654,100 | 45.39 | 46.09 | 44.72 | 45.65 | 00:00:00 | | 2016-06-09 | 2,158,800 | 45.18 | 45.22 | 44.20 | 44.33 | 00:00:00 | | 2016-06-10 | 2,672,000 | 43.50 | 43.57 | 42.87 | 43.04 | 00:00:00 | | 2016-06-13 | 3,275,300 | 42.65 | 43.35 | 42.38 | 42.83 | 00:00:00 | | 2016-06-16 | 2,389,200 | 41.47 | 41.99 | 40.97 | 41.95 | 00:00:00 | | 2016-06-17 | 2,094,200 | 42.05 | 42.47 | 41.71 | 42.11 | 00:00:00 | | 2016-07-06 | 3,957,200 | 36.61 | 37.63 | 36.00 | 37.61 | 00:00:00 | | 2016-07-07 | 5,069,900 | 37.55 | 38.68 | 36.96 | 37.49 | 00:00:00 | | 2016-07-18 | 1,720,600 | 42.48 | 43.49 | 42.27 | 43.22 | 00:00:00 | | 2016-07-19 | 1,433,300 | 42.78 | 43.37 | 42.62 | 43.31 | 00:00:00 | | 2016-07-21 | 1,793,600 | 43.55 | 43.81 | 43.18 | 43.32 | 00:00:00 | | 2016-07-22 | 1,280,300 | 43.45 | 43.51 | 42.96 | 43.45 | 00:00:00 | | 2016-08-04 | 3,031,300 | 44.21 | 44.35 | 42.75 | 43.00 | 00:00:00 | | 2016-08-05 | 3,387,800 | 43.84 | 45.87 | 43.54 | 45.51 | 00:00:00 | | 2016-08-09 | 1,872,500 | 46.19 | 46.46 | 45.85 | 46.11 | 00:00:00 | | 2016-08-19 | 1,501,800 | 45.41 | 45.98 | 45.32 | 45.85 | 00:00:00 | | 2016-08-23 | 1,394,500 | 45.96 | 46.45 | 45.90 | 45.92 | 00:00:00 | | 2016-08-24 | 1,344,800 | 46.17 | 46.40 | 45.80 | 45.91 | 00:00:00 | | 2016-08-25 | 1,382,800 | 45.78 | 46.46 | 45.78 | 46.43 | 00:00:00 | | 2016-08-26 | 1,604,500 | 46.59 | 47.28 | 46.20 | 46.58 | 00:00:00 | | 2016-08-31 | 2,020,100 | 48.11 | 48.48 | 47.40 | 48.03 | 00:00:00 | | 2016-09-06 | 1,576,800 | 47.99 | 47.99 | 46.56 | 47.00 | 00:00:00 | | 2016-09-12 | 2,034,000 | 46.46 | 47.52 | 45.75 | 47.26 | 00:00:00 | | 2016-09-15 | 1,657,700 | 46.80 | 47.80 | 46.69 | 47.59 | 00:00:00 | | 2016-09-16 | 3,124,500 | 47.11 | 47.16 | 46.14 | 46.26 | 00:00:00 | | 2016-09-29 | 1,252,200 | 46.54 | 47.04 | 45.58 | 45.87 | 00:00:00 | | 2016-09-30 | 1,601,200 | 46.39 | 47.33 | 45.94 | 46.98 | 00:00:00 | | 2016-10-03 | 1,295,600 | 46.71 | 47.41 | 46.62 | 47.15 | 00:00:00 | | 2016-10-11 | 1,205,100 | 49.25 | 49.44 | 48.54 | 48.73 | 00:00:00 | | 2016-10-12 | 1,330,400 | 48.80 | 49.14 | 48.55 | 48.90 | 00:00:00 | | 2016-10-13 | 1,641,100 | 48.19 | 48.47 | 47.36 | 48.24 | 00:00:00 | | 2016-10-14 | 1,514,800 | 49.03 | 49.54 | 48.67 | 48.90 | 00:00:00 | | 2016-10-17 | 1,688,800 | 48.80 | 49.31 | 48.58 | 48.82 | 00:00:00 | | 2016-11-01 | 1,644,300 | 49.39 | 49.76 | 48.12 | 48.83 | 00:00:00 | | 2016-11-02 | 2,174,900 | 48.49 | 48.91 | 47.90 | 48.46 | 00:00:00 | | 2016-11-03 | 3,461,000 | 50.47 | 52.45 | 50.04 | 51.37 | 00:00:00 | | 2016-11-09 | 4,945,600 | 54.05 | 58.00 | 53.86 | 57.51 | 00:00:00 | | 2016-11-10 | 4,352,400 | 58.44 | 60.71 | 57.87 | 59.02 | 00:00:00 | | 2016-12-23 | 1,047,700 | 67.35 | 67.72 | 66.80 | 67.59 | 00:00:00 | | 2017-01-03 | 1,522,700 | 66.91 | 68.00 | 65.87 | 66.91 | 00:00:00 | | 2017-01-09 | 1,114,300 | 66.07 | 67.18 | 66.07 | 66.52 | 00:00:00 | | 2017-01-18 | 1,708,300 | 65.91 | 67.10 | 65.28 | 67.06 | 00:00:00 | | 2017-01-19 | 1,699,300 | 67.30 | 67.87 | 66.08 | 66.69 | 00:00:00 | | 2017-01-20 | 1,157,200 | 67.13 | 68.00 | 66.28 | 66.93 | 00:00:00 | | 2017-01-23 | 817,800 | 66.67 | 67.44 | 66.03 | 66.70 | 00:00:00 | | 2017-01-30 | 1,424,100 | 68.64 | 68.79 | 67.30 | 68.49 | 00:00:00 | | 2017-01-31 | 1,885,000 | 68.06 | 68.98 | 66.83 | 67.51 | 00:00:00 | | 2017-02-01 | 2,361,000 | 68.50 | 69.33 | 68.01 | 68.92 | 00:00:00 | | 2017-02-02 | 2,039,000 | 68.88 | 69.56 | 66.62 | 68.53 | 00:00:00 | | 2017-02-06 | 1,540,200 | 68.83 | 70.00 | 68.69 | 69.09 | 00:00:00 | | 2017-02-07 | 1,409,400 | 69.44 | 69.99 | 68.80 | 69.34 | 00:00:00 | | 2017-02-08 | 1,785,600 | 68.75 | 68.79 | 67.98 | 68.36 | 00:00:00 | | 2017-02-09 | 1,306,400 | 68.86 | 70.20 | 68.71 | 70.05 | 00:00:00 | | 2017-02-10 | 1,207,700 | 70.47 | 70.87 | 70.11 | 70.37 | 00:00:00 | | 2017-02-13 | 1,746,200 | 70.85 | 71.61 | 70.62 | 71.08 | 00:00:00 | | 2017-02-14 | 2,234,600 | 70.92 | 72.52 | 70.87 | 72.13 | 00:00:00 | | 2017-02-15 | 1,493,500 | 72.55 | 73.14 | 71.88 | 73.08 | 00:00:00 | | 2017-02-16 | 2,156,700 | 72.71 | 73.31 | 72.01 | 72.66 | 00:00:00 | | 2017-02-17 | 1,806,500 | 71.88 | 72.28 | 71.19 | 71.69 | 00:00:00 | | 2017-02-22 | 1,824,400 | 71.67 | 72.11 | 71.10 | 71.70 | 00:00:00 | | 2017-02-23 | 1,533,100 | 71.75 | 72.04 | 71.03 | 71.69 | 00:00:00 | | 2017-02-24 | 1,780,300 | 70.68 | 70.92 | 70.13 | 70.82 | 00:00:00 | | 2017-02-27 | 2,004,700 | 71.01 | 71.02 | 70.40 | 70.84 | 00:00:00 | | 2017-03-21 | 3,506,400 | 67.59 | 67.73 | 63.27 | 63.50 | 00:00:00 | | 2017-03-22 | 2,915,000 | 62.91 | 64.17 | 61.80 | 63.34 | 00:00:00 | | 2017-03-23 | 2,370,700 | 62.98 | 64.65 | 62.85 | 63.82 | 00:00:00 | | 2017-03-24 | 2,125,300 | 64.21 | 64.73 | 63.28 | 63.81 | 00:00:00 | | 2017-04-04 | 1,274,800 | 64.95 | 65.48 | 64.68 | 65.17 | 00:00:00 | | 2017-04-05 | 2,343,500 | 65.96 | 66.38 | 64.45 | 64.54 | 00:00:00 | | 2017-05-05 | 1,484,500 | 67.49 | 67.73 | 66.90 | 67.58 | 00:00:00 | | 2017-05-08 | 1,956,400 | 67.54 | 68.75 | 67.50 | 68.62 | 00:00:00 | | 2017-05-09 | 1,661,800 | 68.71 | 69.28 | 68.36 | 68.61 | 00:00:00 | | 2017-05-10 | 1,512,500 | 68.04 | 68.80 | 67.91 | 68.71 | 00:00:00 | | 2017-05-11 | 1,610,200 | 68.42 | 68.83 | 67.40 | 67.86 | 00:00:00 | | 2017-05-12 | 1,103,300 | 67.07 | 67.33 | 66.48 | 66.68 | 00:00:00 | | 2017-05-15 | 1,082,754 | 67.15 | 67.88 | 67.05 | 67.84 | 00:00:00 | | 2017-05-16 | 956,432 | 68.12 | 68.32 | 67.31 | 68.09 | 00:00:00 | | 2017-05-17 | 1,930,044 | 66.25 | 66.88 | 64.24 | 64.45 | 00:00:00 | | 2017-05-18 | 1,878,175 | 64.37 | 65.14 | 63.99 | 64.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
