|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 511,200 | 50.00 | 50.67 | 50.00 | 50.48 | 00:00:00 | | 2001-06-08 | 307,900 | 50.50 | 50.87 | 50.30 | 50.78 | 00:00:00 | | 2001-06-11 | 498,800 | 50.78 | 51.18 | 50.38 | 50.75 | 00:00:00 | | 2001-06-12 | 741,500 | 50.75 | 50.85 | 50.00 | 50.59 | 00:00:00 | | 2001-06-13 | 599,600 | 50.84 | 51.65 | 50.75 | 51.14 | 00:00:00 | | 2001-06-14 | 509,800 | 51.14 | 51.15 | 50.01 | 50.16 | 00:00:00 | | 2001-06-15 | 960,800 | 49.65 | 50.09 | 49.65 | 49.98 | 00:00:00 | | 2001-06-18 | 473,800 | 49.98 | 50.49 | 49.84 | 50.33 | 00:00:00 | | 2001-06-19 | 440,600 | 50.33 | 50.74 | 50.07 | 50.42 | 00:00:00 | | 2001-06-20 | 597,800 | 50.48 | 51.85 | 50.36 | 51.58 | 00:00:00 | | 2001-06-21 | 1,053,500 | 51.59 | 52.10 | 51.30 | 52.10 | 00:00:00 | | 2001-06-22 | 750,400 | 52.30 | 52.30 | 50.86 | 51.41 | 00:00:00 | | 2001-06-25 | 606,800 | 51.50 | 51.57 | 50.90 | 50.95 | 00:00:00 | | 2001-06-26 | 494,600 | 50.80 | 51.89 | 50.20 | 51.35 | 00:00:00 | | 2001-06-27 | 765,300 | 51.40 | 52.10 | 50.75 | 50.75 | 00:00:00 | | 2001-06-28 | 1,108,600 | 50.84 | 52.10 | 50.84 | 51.80 | 00:00:00 | | 2001-06-29 | 783,600 | 52.05 | 52.26 | 51.75 | 51.75 | 00:00:00 | | 2001-07-02 | 642,300 | 52.05 | 52.60 | 52.00 | 52.55 | 00:00:00 | | 2001-07-03 | 253,700 | 52.75 | 52.75 | 51.85 | 51.90 | 00:00:00 | | 2001-07-05 | 506,700 | 51.90 | 52.00 | 51.30 | 51.44 | 00:00:00 | | 2001-07-06 | 1,021,200 | 50.50 | 51.08 | 49.85 | 49.85 | 00:00:00 | | 2001-07-09 | 937,500 | 49.95 | 50.20 | 49.20 | 49.75 | 00:00:00 | | 2001-07-10 | 950,700 | 49.75 | 50.11 | 48.75 | 50.00 | 00:00:00 | | 2001-07-11 | 1,096,300 | 49.75 | 50.15 | 49.35 | 49.38 | 00:00:00 | | 2001-07-12 | 1,014,400 | 49.30 | 50.04 | 49.00 | 50.03 | 00:00:00 | | 2001-07-13 | 704,000 | 49.97 | 50.41 | 49.75 | 50.27 | 00:00:00 | | 2001-07-16 | 567,900 | 50.28 | 50.80 | 50.18 | 50.28 | 00:00:00 | | 2001-07-17 | 648,200 | 50.35 | 50.94 | 50.21 | 50.90 | 00:00:00 | | 2001-07-18 | 530,700 | 50.65 | 51.10 | 49.93 | 50.04 | 00:00:00 | | 2001-07-19 | 908,900 | 50.29 | 50.75 | 49.16 | 49.45 | 00:00:00 | | 2001-07-20 | 1,281,900 | 49.00 | 49.30 | 48.15 | 48.15 | 00:00:00 | | 2001-07-23 | 1,089,200 | 48.05 | 48.30 | 46.99 | 47.25 | 00:00:00 | | 2001-07-24 | 1,613,000 | 47.26 | 48.75 | 47.26 | 48.10 | 00:00:00 | | 2001-07-25 | 744,900 | 48.60 | 48.60 | 47.75 | 48.02 | 00:00:00 | | 2001-07-26 | 590,500 | 48.02 | 48.60 | 48.01 | 48.50 | 00:00:00 | | 2001-07-27 | 838,700 | 47.50 | 49.19 | 47.50 | 49.17 | 00:00:00 | | 2001-07-30 | 1,928,700 | 50.70 | 52.50 | 50.52 | 50.70 | 00:00:00 | | 2001-07-31 | 794,300 | 50.80 | 51.75 | 50.80 | 51.03 | 00:00:00 | | 2001-08-01 | 700,400 | 52.25 | 52.25 | 50.84 | 50.91 | 00:00:00 | | 2001-08-02 | 965,200 | 51.05 | 51.50 | 51.00 | 51.23 | 00:00:00 | | 2001-08-03 | 732,300 | 51.00 | 51.10 | 50.33 | 50.76 | 00:00:00 | | 2001-08-06 | 779,000 | 50.65 | 51.25 | 49.30 | 49.40 | 00:00:00 | | 2001-08-07 | 743,200 | 49.65 | 50.80 | 49.60 | 50.19 | 00:00:00 | | 2001-08-08 | 505,500 | 50.05 | 50.74 | 49.96 | 49.96 | 00:00:00 | | 2001-08-09 | 593,800 | 50.00 | 50.35 | 49.80 | 49.85 | 00:00:00 | | 2001-08-10 | 533,700 | 50.10 | 50.59 | 49.50 | 49.82 | 00:00:00 | | 2001-08-13 | 354,100 | 49.90 | 50.54 | 49.82 | 50.00 | 00:00:00 | | 2001-08-14 | 433,100 | 50.50 | 50.70 | 50.10 | 50.62 | 00:00:00 | | 2001-08-15 | 369,400 | 50.62 | 51.10 | 50.62 | 50.69 | 00:00:00 | | 2001-08-16 | 704,300 | 50.45 | 51.00 | 50.22 | 50.36 | 00:00:00 | | 2001-08-17 | 696,400 | 50.36 | 50.55 | 49.89 | 50.20 | 00:00:00 | | 2001-08-20 | 337,500 | 50.20 | 50.80 | 50.20 | 50.26 | 00:00:00 | | 2001-08-21 | 549,100 | 50.15 | 50.70 | 49.91 | 49.91 | 00:00:00 | | 2001-08-22 | 654,100 | 49.86 | 49.88 | 49.16 | 49.30 | 00:00:00 | | 2001-08-23 | 890,200 | 49.35 | 51.24 | 49.25 | 51.01 | 00:00:00 | | 2001-08-24 | 508,400 | 50.85 | 51.65 | 50.61 | 51.23 | 00:00:00 | | 2001-08-27 | 336,000 | 51.20 | 51.45 | 50.50 | 50.74 | 00:00:00 | | 2001-08-28 | 418,500 | 50.70 | 51.20 | 50.62 | 50.92 | 00:00:00 | | 2001-08-29 | 450,100 | 50.90 | 51.35 | 50.51 | 50.51 | 00:00:00 | | 2001-08-30 | 471,500 | 50.50 | 51.08 | 49.85 | 50.07 | 00:00:00 | | 2001-08-31 | 408,500 | 50.05 | 50.21 | 49.86 | 49.86 | 00:00:00 | | 2001-09-04 | 369,000 | 50.10 | 50.30 | 49.38 | 49.38 | 00:00:00 | | 2001-09-05 | 409,500 | 49.15 | 49.70 | 48.75 | 49.24 | 00:00:00 | | 2001-09-06 | 891,800 | 49.30 | 49.30 | 47.85 | 47.88 | 00:00:00 | | 2001-09-07 | 648,600 | 47.78 | 47.78 | 46.83 | 46.83 | 00:00:00 | | 2001-09-10 | 493,600 | 46.58 | 48.15 | 46.44 | 48.05 | 00:00:00 | | 2001-09-17 | 1,308,800 | 45.00 | 46.20 | 42.60 | 45.20 | 00:00:00 | | 2001-09-18 | 864,700 | 45.15 | 45.43 | 44.30 | 44.80 | 00:00:00 | | 2001-09-19 | 685,700 | 45.05 | 45.50 | 43.30 | 43.70 | 00:00:00 | | 2001-09-20 | 1,183,200 | 43.00 | 43.42 | 42.00 | 42.50 | 00:00:00 | | 2001-09-21 | 1,425,500 | 41.99 | 43.40 | 40.99 | 42.20 | 00:00:00 | | 2001-09-24 | 848,100 | 42.60 | 44.76 | 42.60 | 44.46 | 00:00:00 | | 2001-09-25 | 795,200 | 44.46 | 44.80 | 43.80 | 44.30 | 00:00:00 | | 2001-09-26 | 463,900 | 44.55 | 44.88 | 44.41 | 44.70 | 00:00:00 | | 2001-09-27 | 483,200 | 44.70 | 45.15 | 44.25 | 45.11 | 00:00:00 | | 2001-09-28 | 637,700 | 45.75 | 47.11 | 45.50 | 46.63 | 00:00:00 | | 2001-10-01 | 717,000 | 45.80 | 46.15 | 44.70 | 45.13 | 00:00:00 | | 2001-10-02 | 446,200 | 45.15 | 45.86 | 45.05 | 45.85 | 00:00:00 | | 2001-10-03 | 730,100 | 45.85 | 47.00 | 45.85 | 46.94 | 00:00:00 | | 2001-10-04 | 512,700 | 46.85 | 47.50 | 46.26 | 46.71 | 00:00:00 | | 2001-10-05 | 811,300 | 46.46 | 46.50 | 44.60 | 45.64 | 00:00:00 | | 2001-10-08 | 798,600 | 45.39 | 45.40 | 43.80 | 44.07 | 00:00:00 | | 2001-10-09 | 890,200 | 43.90 | 44.30 | 43.37 | 44.24 | 00:00:00 | | 2001-10-10 | 1,081,400 | 43.75 | 44.21 | 43.00 | 43.67 | 00:00:00 | | 2001-10-11 | 1,914,300 | 43.46 | 43.91 | 42.65 | 42.96 | 00:00:00 | | 2001-10-12 | 1,096,000 | 42.25 | 42.30 | 41.10 | 41.75 | 00:00:00 | | 2001-10-15 | 981,700 | 41.75 | 41.96 | 41.10 | 41.70 | 00:00:00 | | 2001-10-16 | 936,700 | 42.00 | 42.24 | 41.45 | 42.00 | 00:00:00 | | 2001-10-17 | 1,372,700 | 42.01 | 42.02 | 40.57 | 41.15 | 00:00:00 | | 2001-10-18 | 1,042,700 | 41.15 | 41.65 | 40.70 | 41.05 | 00:00:00 | | 2001-10-19 | 843,100 | 41.05 | 41.40 | 40.00 | 40.88 | 00:00:00 | | 2001-10-22 | 932,900 | 40.70 | 42.33 | 40.00 | 42.27 | 00:00:00 | | 2001-10-23 | 1,989,400 | 43.40 | 43.96 | 42.05 | 42.36 | 00:00:00 | | 2001-10-24 | 917,000 | 42.37 | 43.05 | 42.01 | 42.78 | 00:00:00 | | 2001-10-25 | 891,100 | 42.53 | 43.80 | 42.20 | 43.52 | 00:00:00 | | 2001-10-26 | 789,600 | 43.45 | 43.98 | 43.41 | 43.84 | 00:00:00 | | 2001-10-29 | 616,600 | 43.84 | 43.84 | 42.73 | 42.76 | 00:00:00 | | 2001-10-30 | 764,600 | 42.77 | 43.50 | 42.40 | 43.20 | 00:00:00 | | 2001-10-31 | 543,000 | 43.45 | 43.45 | 42.30 | 42.35 | 00:00:00 | | 2001-11-01 | 418,400 | 42.30 | 43.47 | 42.17 | 43.43 | 00:00:00 | | 2001-11-02 | 557,100 | 43.20 | 44.54 | 43.09 | 43.90 | 00:00:00 | | 2001-11-05 | 670,800 | 44.00 | 45.00 | 43.95 | 44.88 | 00:00:00 | | 2001-11-06 | 624,100 | 44.65 | 45.51 | 44.43 | 45.51 | 00:00:00 | | 2001-11-07 | 615,300 | 45.65 | 45.85 | 44.75 | 44.99 | 00:00:00 | | 2001-11-08 | 574,400 | 45.20 | 45.85 | 44.67 | 44.67 | 00:00:00 | | 2001-11-09 | 332,500 | 44.42 | 44.65 | 43.85 | 44.00 | 00:00:00 | | 2001-11-12 | 563,000 | 44.00 | 44.01 | 42.80 | 43.67 | 00:00:00 | | 2001-11-13 | 588,900 | 43.92 | 45.40 | 43.92 | 45.23 | 00:00:00 | | 2001-11-14 | 728,800 | 46.00 | 46.45 | 45.51 | 45.99 | 00:00:00 | | 2001-11-15 | 474,500 | 45.90 | 46.75 | 45.88 | 46.38 | 00:00:00 | | 2001-11-16 | 466,600 | 46.35 | 46.58 | 45.66 | 45.89 | 00:00:00 | | 2001-11-19 | 540,400 | 45.64 | 46.17 | 45.62 | 46.16 | 00:00:00 | | 2001-11-20 | 516,800 | 46.10 | 46.80 | 45.78 | 46.80 | 00:00:00 | | 2001-11-21 | 328,500 | 46.78 | 46.78 | 46.35 | 46.62 | 00:00:00 | | 2001-11-23 | 184,300 | 46.40 | 47.15 | 46.30 | 47.08 | 00:00:00 | | 2001-11-26 | 545,300 | 47.08 | 47.25 | 46.51 | 46.92 | 00:00:00 | | 2001-11-27 | 539,300 | 47.25 | 47.97 | 46.71 | 47.70 | 00:00:00 | | 2001-11-28 | 807,500 | 47.80 | 48.30 | 47.69 | 47.82 | 00:00:00 | | 2001-11-29 | 460,900 | 47.80 | 48.19 | 47.20 | 47.99 | 00:00:00 | | 2001-11-30 | 478,500 | 47.98 | 48.50 | 47.70 | 47.70 | 00:00:00 | | 2001-12-03 | 322,100 | 47.70 | 47.80 | 47.15 | 47.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
