|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 322,100 | 47.70 | 47.80 | 47.15 | 47.41 | 00:00:00 | | 2001-12-04 | 315,100 | 47.55 | 47.96 | 46.84 | 47.96 | 00:00:00 | | 2001-12-05 | 520,100 | 47.80 | 48.45 | 47.70 | 48.44 | 00:00:00 | | 2001-12-06 | 638,600 | 48.40 | 49.45 | 48.40 | 48.75 | 00:00:00 | | 2001-12-07 | 408,800 | 48.55 | 48.94 | 48.50 | 48.85 | 00:00:00 | | 2001-12-10 | 364,700 | 48.60 | 48.85 | 47.59 | 47.65 | 00:00:00 | | 2001-12-11 | 437,400 | 47.90 | 48.25 | 47.70 | 47.78 | 00:00:00 | | 2001-12-12 | 258,400 | 47.78 | 48.00 | 47.60 | 47.70 | 00:00:00 | | 2001-12-13 | 528,600 | 47.90 | 47.90 | 46.48 | 46.56 | 00:00:00 | | 2001-12-14 | 789,600 | 46.81 | 47.00 | 46.10 | 46.55 | 00:00:00 | | 2001-12-17 | 715,600 | 46.95 | 46.99 | 46.60 | 46.80 | 00:00:00 | | 2001-12-18 | 687,100 | 46.85 | 47.00 | 46.65 | 46.90 | 00:00:00 | | 2001-12-19 | 848,800 | 46.98 | 47.60 | 46.84 | 47.59 | 00:00:00 | | 2001-12-20 | 444,600 | 47.40 | 48.00 | 47.25 | 47.89 | 00:00:00 | | 2001-12-21 | 1,190,900 | 47.95 | 47.98 | 47.29 | 47.60 | 00:00:00 | | 2001-12-24 | 170,300 | 47.60 | 47.68 | 47.29 | 47.40 | 00:00:00 | | 2001-12-26 | 377,900 | 47.41 | 47.97 | 47.40 | 47.45 | 00:00:00 | | 2001-12-27 | 514,200 | 47.70 | 48.61 | 47.50 | 48.50 | 00:00:00 | | 2001-12-28 | 545,300 | 48.40 | 48.65 | 48.00 | 48.60 | 00:00:00 | | 2001-12-31 | 424,200 | 48.60 | 49.22 | 48.51 | 48.57 | 00:00:00 | | 2002-01-02 | 642,500 | 48.20 | 48.58 | 47.20 | 48.30 | 00:00:00 | | 2002-01-03 | 1,184,400 | 48.30 | 49.25 | 48.12 | 49.08 | 00:00:00 | | 2002-01-04 | 901,800 | 49.00 | 49.94 | 48.60 | 49.93 | 00:00:00 | | 2002-01-07 | 728,700 | 49.95 | 49.98 | 49.45 | 49.50 | 00:00:00 | | 2002-01-08 | 761,500 | 49.18 | 49.95 | 49.08 | 49.45 | 00:00:00 | | 2002-01-09 | 1,132,200 | 49.70 | 50.56 | 49.67 | 49.83 | 00:00:00 | | 2002-01-10 | 1,249,900 | 49.90 | 51.15 | 49.90 | 51.14 | 00:00:00 | | 2002-01-11 | 949,200 | 50.30 | 51.24 | 50.25 | 51.14 | 00:00:00 | | 2002-01-14 | 827,300 | 51.00 | 51.43 | 50.80 | 51.06 | 00:00:00 | | 2002-01-15 | 875,500 | 51.05 | 51.90 | 50.50 | 51.00 | 00:00:00 | | 2002-01-16 | 896,900 | 51.00 | 51.00 | 49.77 | 49.85 | 00:00:00 | | 2002-01-17 | 501,700 | 49.85 | 50.35 | 49.75 | 50.33 | 00:00:00 | | 2002-01-18 | 654,100 | 50.08 | 51.20 | 49.84 | 50.20 | 00:00:00 | | 2002-01-22 | 550,500 | 50.00 | 50.87 | 49.74 | 49.87 | 00:00:00 | | 2002-01-23 | 631,100 | 49.67 | 50.86 | 49.64 | 50.75 | 00:00:00 | | 2002-01-24 | 483,200 | 50.85 | 51.00 | 50.45 | 50.99 | 00:00:00 | | 2002-01-25 | 565,800 | 51.00 | 51.06 | 50.60 | 51.02 | 00:00:00 | | 2002-01-28 | 520,700 | 50.55 | 50.74 | 49.85 | 50.20 | 00:00:00 | | 2002-01-29 | 694,000 | 50.45 | 51.03 | 49.04 | 49.42 | 00:00:00 | | 2002-01-30 | 599,600 | 49.17 | 49.95 | 48.65 | 49.78 | 00:00:00 | | 2002-01-31 | 649,700 | 49.99 | 51.50 | 49.37 | 51.50 | 00:00:00 | | 2002-02-01 | 5,058 | 51.10 | 51.16 | 50.43 | 51.05 | 00:00:00 | | 2002-02-04 | 827,900 | 51.10 | 51.39 | 50.50 | 50.65 | 00:00:00 | | 2002-02-05 | 969,700 | 49.75 | 50.20 | 48.80 | 48.97 | 00:00:00 | | 2002-02-06 | 845,800 | 48.75 | 49.93 | 48.75 | 49.58 | 00:00:00 | | 2002-02-07 | 571,200 | 49.65 | 50.40 | 49.22 | 49.67 | 00:00:00 | | 2002-02-08 | 551,300 | 49.42 | 51.27 | 49.35 | 51.27 | 00:00:00 | | 2002-02-11 | 687,500 | 51.20 | 51.90 | 50.99 | 51.81 | 00:00:00 | | 2002-02-12 | 589,900 | 51.60 | 52.00 | 51.09 | 51.20 | 00:00:00 | | 2002-02-13 | 849,700 | 51.10 | 52.50 | 51.06 | 52.39 | 00:00:00 | | 2002-02-14 | 786,500 | 52.48 | 52.55 | 51.75 | 52.54 | 00:00:00 | | 2002-02-15 | 625,200 | 52.79 | 52.81 | 51.55 | 52.32 | 00:00:00 | | 2002-02-19 | 784,300 | 52.07 | 52.07 | 51.30 | 51.70 | 00:00:00 | | 2002-02-20 | 981,000 | 51.70 | 51.70 | 50.77 | 51.30 | 00:00:00 | | 2002-02-21 | 781,700 | 51.05 | 51.05 | 50.50 | 50.78 | 00:00:00 | | 2002-02-22 | 797,000 | 50.58 | 50.60 | 49.65 | 50.07 | 00:00:00 | | 2002-02-25 | 723,100 | 50.32 | 51.21 | 50.16 | 51.05 | 00:00:00 | | 2002-02-26 | 610,400 | 51.00 | 52.03 | 51.00 | 51.85 | 00:00:00 | | 2002-02-27 | 673,200 | 52.10 | 52.65 | 51.70 | 52.00 | 00:00:00 | | 2002-02-28 | 1,138,100 | 52.00 | 52.50 | 51.07 | 51.21 | 00:00:00 | | 2002-03-01 | 823,000 | 51.22 | 51.93 | 51.00 | 51.85 | 00:00:00 | | 2002-03-04 | 1,030,800 | 52.10 | 53.20 | 52.09 | 52.96 | 00:00:00 | | 2002-03-05 | 751,100 | 52.25 | 53.65 | 52.25 | 53.32 | 00:00:00 | | 2002-03-06 | 576,900 | 53.25 | 53.61 | 52.85 | 53.50 | 00:00:00 | | 2002-03-07 | 601,200 | 53.50 | 53.53 | 52.01 | 52.81 | 00:00:00 | | 2002-03-08 | 514,600 | 53.00 | 53.19 | 52.37 | 52.50 | 00:00:00 | | 2002-03-11 | 456,100 | 52.45 | 52.63 | 52.20 | 52.45 | 00:00:00 | | 2002-03-12 | 653,100 | 51.95 | 52.54 | 51.95 | 52.34 | 00:00:00 | | 2002-03-13 | 607,200 | 52.58 | 52.60 | 51.60 | 51.74 | 00:00:00 | | 2002-03-14 | 526,700 | 51.65 | 53.35 | 51.65 | 52.00 | 00:00:00 | | 2002-03-15 | 593,600 | 52.46 | 52.87 | 52.00 | 52.80 | 00:00:00 | | 2002-03-18 | 559,400 | 52.95 | 52.95 | 52.15 | 52.38 | 00:00:00 | | 2002-03-19 | 598,100 | 52.60 | 52.88 | 52.29 | 52.35 | 00:00:00 | | 2002-03-20 | 1,360,700 | 52.25 | 52.30 | 51.55 | 51.65 | 00:00:00 | | 2002-03-21 | 501,600 | 51.80 | 51.80 | 51.24 | 51.40 | 00:00:00 | | 2002-03-22 | 665,700 | 51.00 | 51.25 | 50.75 | 51.01 | 00:00:00 | | 2002-03-25 | 722,000 | 51.00 | 51.00 | 49.50 | 49.95 | 00:00:00 | | 2002-03-26 | 1,134,500 | 50.00 | 51.00 | 49.75 | 50.15 | 00:00:00 | | 2002-03-27 | 875,500 | 50.25 | 51.20 | 50.21 | 50.97 | 00:00:00 | | 2002-03-28 | 947,000 | 50.98 | 51.11 | 50.31 | 50.73 | 00:00:00 | | 2002-04-01 | 727,000 | 50.50 | 50.50 | 49.66 | 50.15 | 00:00:00 | | 2002-04-02 | 709,000 | 50.25 | 50.63 | 50.05 | 50.57 | 00:00:00 | | 2002-04-03 | 699,500 | 50.82 | 50.94 | 50.35 | 50.62 | 00:00:00 | | 2002-04-04 | 1,327,300 | 50.62 | 51.35 | 50.45 | 50.55 | 00:00:00 | | 2002-04-05 | 830,300 | 50.80 | 51.25 | 50.75 | 51.10 | 00:00:00 | | 2002-04-08 | 1,092,500 | 50.53 | 51.10 | 50.20 | 51.10 | 00:00:00 | | 2002-04-09 | 1,184,200 | 51.10 | 51.30 | 50.84 | 51.28 | 00:00:00 | | 2002-04-10 | 814,700 | 51.35 | 52.41 | 51.21 | 52.34 | 00:00:00 | | 2002-04-11 | 539,300 | 52.50 | 52.54 | 51.26 | 51.40 | 00:00:00 | | 2002-04-12 | 460,000 | 51.50 | 52.32 | 51.47 | 51.99 | 00:00:00 | | 2002-04-15 | 825,700 | 52.10 | 52.15 | 50.85 | 51.06 | 00:00:00 | | 2002-04-16 | 606,600 | 51.30 | 51.60 | 50.86 | 50.93 | 00:00:00 | | 2002-04-17 | 549,000 | 51.20 | 51.50 | 50.94 | 51.42 | 00:00:00 | | 2002-04-18 | 582,800 | 51.50 | 51.63 | 50.43 | 50.86 | 00:00:00 | | 2002-04-19 | 763,000 | 51.10 | 51.90 | 50.95 | 51.81 | 00:00:00 | | 2002-04-22 | 705,100 | 51.85 | 52.19 | 51.35 | 51.41 | 00:00:00 | | 2002-04-23 | 4,379,100 | 48.65 | 49.30 | 47.05 | 49.10 | 00:00:00 | | 2002-04-24 | 1,973,600 | 48.90 | 50.09 | 48.90 | 49.51 | 00:00:00 | | 2002-04-25 | 963,800 | 49.00 | 49.20 | 48.38 | 48.80 | 00:00:00 | | 2002-04-26 | 1,226,300 | 48.80 | 48.97 | 48.15 | 48.68 | 00:00:00 | | 2002-04-29 | 1,150,700 | 48.55 | 49.25 | 48.20 | 48.56 | 00:00:00 | | 2002-04-30 | 1,900,400 | 48.46 | 48.46 | 46.65 | 47.90 | 00:00:00 | | 2002-05-01 | 1,142,100 | 47.35 | 47.58 | 46.11 | 47.33 | 00:00:00 | | 2002-05-02 | 1,010,700 | 46.90 | 47.15 | 46.15 | 46.71 | 00:00:00 | | 2002-05-03 | 619,800 | 46.60 | 46.83 | 46.00 | 46.68 | 00:00:00 | | 2002-05-06 | 545,300 | 46.70 | 47.00 | 45.91 | 45.91 | 00:00:00 | | 2002-05-07 | 1,051,700 | 46.50 | 46.50 | 44.89 | 44.94 | 00:00:00 | | 2002-05-08 | 1,757,900 | 45.15 | 45.84 | 44.20 | 45.84 | 00:00:00 | | 2002-05-09 | 569,900 | 45.49 | 46.00 | 45.28 | 45.40 | 00:00:00 | | 2002-05-10 | 582,100 | 45.45 | 45.53 | 44.70 | 44.77 | 00:00:00 | | 2002-05-13 | 739,100 | 44.90 | 46.00 | 44.78 | 45.94 | 00:00:00 | | 2002-05-14 | 739,000 | 46.35 | 46.37 | 45.60 | 45.88 | 00:00:00 | | 2002-05-15 | 918,600 | 45.63 | 46.28 | 45.59 | 45.65 | 00:00:00 | | 2002-05-16 | 919,600 | 46.10 | 46.60 | 45.80 | 46.34 | 00:00:00 | | 2002-05-17 | 591,600 | 46.40 | 46.90 | 46.25 | 46.30 | 00:00:00 | | 2002-05-20 | 573,000 | 46.45 | 46.45 | 45.44 | 45.71 | 00:00:00 | | 2002-05-21 | 523,000 | 45.85 | 45.98 | 45.10 | 45.20 | 00:00:00 | | 2002-05-22 | 547,300 | 45.35 | 45.35 | 44.84 | 44.90 | 00:00:00 | | 2002-05-23 | 998,200 | 44.85 | 45.35 | 44.60 | 45.00 | 00:00:00 | | 2002-05-24 | 627,500 | 44.75 | 45.05 | 44.36 | 44.36 | 00:00:00 | | 2002-05-28 | 849,600 | 44.36 | 44.49 | 43.50 | 43.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
