|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 849,600 | 44.36 | 44.49 | 43.50 | 43.80 | 00:00:00 | | 2002-05-29 | 1,255,100 | 43.55 | 44.35 | 43.55 | 43.85 | 00:00:00 | | 2002-05-30 | 1,614,700 | 43.80 | 44.40 | 43.40 | 44.19 | 00:00:00 | | 2002-05-31 | 1,075,900 | 44.50 | 45.10 | 44.50 | 44.82 | 00:00:00 | | 2002-06-03 | 1,110,400 | 45.00 | 45.25 | 44.25 | 44.30 | 00:00:00 | | 2002-06-04 | 838,200 | 44.20 | 44.35 | 43.35 | 43.55 | 00:00:00 | | 2002-06-05 | 822,100 | 43.80 | 44.50 | 43.65 | 43.85 | 00:00:00 | | 2002-06-06 | 952,900 | 44.20 | 44.20 | 42.75 | 42.80 | 00:00:00 | | 2002-06-07 | 531,200 | 42.80 | 43.36 | 42.70 | 43.14 | 00:00:00 | | 2002-06-10 | 645,400 | 43.25 | 43.75 | 42.88 | 43.40 | 00:00:00 | | 2002-06-11 | 798,800 | 43.40 | 43.61 | 41.97 | 42.15 | 00:00:00 | | 2002-06-12 | 910,800 | 42.40 | 43.11 | 42.15 | 42.40 | 00:00:00 | | 2002-06-13 | 654,800 | 42.65 | 42.65 | 41.70 | 41.82 | 00:00:00 | | 2002-06-14 | 905,900 | 41.40 | 42.35 | 40.85 | 41.88 | 00:00:00 | | 2002-06-17 | 773,100 | 41.95 | 43.60 | 41.95 | 43.39 | 00:00:00 | | 2002-06-18 | 809,900 | 43.39 | 43.93 | 43.00 | 43.75 | 00:00:00 | | 2002-06-19 | 1,133,800 | 43.50 | 44.50 | 43.00 | 43.51 | 00:00:00 | | 2002-06-20 | 1,120,400 | 43.00 | 43.27 | 42.07 | 42.16 | 00:00:00 | | 2002-06-21 | 1,015,400 | 42.05 | 42.80 | 42.01 | 42.02 | 00:00:00 | | 2002-06-24 | 849,100 | 42.03 | 42.60 | 41.20 | 42.12 | 00:00:00 | | 2002-06-25 | 1,091,400 | 42.20 | 43.30 | 42.20 | 42.40 | 00:00:00 | | 2002-06-26 | 1,076,000 | 40.75 | 42.25 | 40.75 | 42.05 | 00:00:00 | | 2002-06-27 | 1,136,200 | 42.20 | 42.32 | 41.69 | 42.05 | 00:00:00 | | 2002-06-28 | 1,135,000 | 41.90 | 42.69 | 41.85 | 42.00 | 00:00:00 | | 2002-07-01 | 997,200 | 42.00 | 42.08 | 41.54 | 41.70 | 00:00:00 | | 2002-07-02 | 1,408,100 | 41.55 | 41.65 | 40.00 | 40.00 | 00:00:00 | | 2002-07-03 | 1,397,900 | 39.59 | 39.82 | 38.08 | 39.17 | 00:00:00 | | 2002-07-05 | 510,100 | 39.50 | 40.90 | 39.50 | 40.58 | 00:00:00 | | 2002-07-08 | 657,300 | 40.10 | 40.75 | 39.25 | 39.70 | 00:00:00 | | 2002-07-09 | 1,137,400 | 41.00 | 41.35 | 38.98 | 38.98 | 00:00:00 | | 2002-07-10 | 1,256,700 | 39.50 | 39.80 | 37.91 | 37.99 | 00:00:00 | | 2002-07-11 | 1,052,600 | 38.03 | 38.80 | 37.40 | 38.35 | 00:00:00 | | 2002-07-12 | 645,600 | 38.25 | 38.35 | 37.40 | 37.41 | 00:00:00 | | 2002-07-15 | 912,300 | 37.50 | 37.50 | 35.50 | 37.18 | 00:00:00 | | 2002-07-16 | 1,245,500 | 37.18 | 37.60 | 35.90 | 36.64 | 00:00:00 | | 2002-07-17 | 908,200 | 37.00 | 37.57 | 35.49 | 35.75 | 00:00:00 | | 2002-07-18 | 1,227,000 | 35.75 | 36.30 | 34.00 | 34.11 | 00:00:00 | | 2002-07-19 | 1,000,200 | 33.10 | 36.10 | 33.10 | 33.95 | 00:00:00 | | 2002-07-22 | 1,153,200 | 34.00 | 34.70 | 32.00 | 32.32 | 00:00:00 | | 2002-07-23 | 966,700 | 32.40 | 32.85 | 31.14 | 31.15 | 00:00:00 | | 2002-07-24 | 1,682,800 | 29.75 | 33.33 | 29.60 | 33.00 | 00:00:00 | | 2002-07-25 | 1,229,500 | 33.00 | 34.05 | 32.17 | 32.91 | 00:00:00 | | 2002-07-26 | 961,900 | 32.95 | 33.90 | 32.88 | 33.74 | 00:00:00 | | 2002-07-29 | 1,129,700 | 34.75 | 36.21 | 34.70 | 36.10 | 00:00:00 | | 2002-07-30 | 1,308,000 | 36.00 | 37.06 | 35.28 | 36.23 | 00:00:00 | | 2002-07-31 | 739,200 | 36.35 | 36.75 | 35.99 | 36.69 | 00:00:00 | | 2002-08-01 | 1,659,200 | 35.50 | 36.20 | 34.80 | 34.85 | 00:00:00 | | 2002-08-02 | 1,652,400 | 34.80 | 35.10 | 33.59 | 33.85 | 00:00:00 | | 2002-08-05 | 1,074,600 | 33.95 | 34.22 | 32.42 | 32.70 | 00:00:00 | | 2002-08-06 | 994,000 | 33.00 | 33.97 | 33.00 | 33.25 | 00:00:00 | | 2002-08-07 | 1,054,200 | 33.50 | 33.80 | 32.67 | 33.33 | 00:00:00 | | 2002-08-08 | 1,147,900 | 33.58 | 34.75 | 33.20 | 34.63 | 00:00:00 | | 2002-08-09 | 1,317,800 | 34.70 | 35.66 | 34.40 | 35.33 | 00:00:00 | | 2002-08-12 | 699,900 | 34.75 | 35.53 | 34.49 | 35.32 | 00:00:00 | | 2002-08-13 | 1,205,800 | 35.07 | 35.26 | 34.07 | 34.07 | 00:00:00 | | 2002-08-14 | 1,083,800 | 34.30 | 35.60 | 33.75 | 35.56 | 00:00:00 | | 2002-08-15 | 1,709,500 | 35.62 | 36.12 | 35.09 | 35.98 | 00:00:00 | | 2002-08-16 | 570,000 | 35.86 | 36.35 | 35.65 | 35.80 | 00:00:00 | | 2002-08-19 | 982,300 | 35.55 | 37.15 | 35.55 | 36.96 | 00:00:00 | | 2002-08-20 | 953,400 | 36.90 | 37.06 | 35.90 | 36.17 | 00:00:00 | | 2002-08-21 | 1,167,000 | 36.45 | 37.40 | 36.18 | 37.02 | 00:00:00 | | 2002-08-22 | 1,680,000 | 36.94 | 38.60 | 36.77 | 38.50 | 00:00:00 | | 2002-08-23 | 770,500 | 38.40 | 38.55 | 38.01 | 38.10 | 00:00:00 | | 2002-08-26 | 875,800 | 37.75 | 38.14 | 37.05 | 38.00 | 00:00:00 | | 2002-08-27 | 1,210,500 | 38.50 | 38.61 | 37.78 | 37.92 | 00:00:00 | | 2002-08-28 | 1,233,900 | 37.50 | 37.99 | 36.89 | 37.10 | 00:00:00 | | 2002-08-29 | 1,475,900 | 36.95 | 37.55 | 36.37 | 37.10 | 00:00:00 | | 2002-08-30 | 1,206,100 | 37.00 | 37.38 | 36.88 | 37.05 | 00:00:00 | | 2002-09-03 | 805,400 | 36.50 | 36.54 | 35.45 | 35.45 | 00:00:00 | | 2002-09-04 | 2,001,800 | 34.25 | 34.70 | 33.75 | 34.65 | 00:00:00 | | 2002-09-05 | 1,719,700 | 34.40 | 34.40 | 33.73 | 33.89 | 00:00:00 | | 2002-09-06 | 678,500 | 34.20 | 34.80 | 33.90 | 34.46 | 00:00:00 | | 2002-09-09 | 973,800 | 34.36 | 35.10 | 34.10 | 35.01 | 00:00:00 | | 2002-09-10 | 684,100 | 35.03 | 35.35 | 34.35 | 34.70 | 00:00:00 | | 2002-09-11 | 939,600 | 34.70 | 35.30 | 34.52 | 34.60 | 00:00:00 | | 2002-09-12 | 1,026,100 | 34.60 | 34.60 | 32.93 | 33.03 | 00:00:00 | | 2002-09-13 | 1,575,800 | 32.78 | 33.15 | 32.39 | 32.85 | 00:00:00 | | 2002-09-16 | 972,100 | 32.90 | 33.04 | 32.10 | 32.60 | 00:00:00 | | 2002-09-17 | 1,120,600 | 32.85 | 32.95 | 31.53 | 31.54 | 00:00:00 | | 2002-09-18 | 1,042,400 | 31.35 | 32.15 | 30.92 | 31.95 | 00:00:00 | | 2002-09-19 | 870,400 | 31.70 | 31.70 | 31.10 | 31.10 | 00:00:00 | | 2002-09-20 | 1,049,800 | 31.10 | 31.48 | 30.94 | 30.98 | 00:00:00 | | 2002-09-23 | 973,000 | 30.85 | 31.28 | 30.55 | 31.00 | 00:00:00 | | 2002-09-24 | 1,021,000 | 30.70 | 31.50 | 30.52 | 30.57 | 00:00:00 | | 2002-09-25 | 963,400 | 30.58 | 31.85 | 30.58 | 31.41 | 00:00:00 | | 2002-09-26 | 1,452,700 | 32.15 | 32.79 | 31.91 | 32.48 | 00:00:00 | | 2002-09-27 | 1,190,800 | 32.20 | 32.55 | 31.07 | 31.11 | 00:00:00 | | 2002-09-30 | 1,702,300 | 30.90 | 30.92 | 29.12 | 30.55 | 00:00:00 | | 2002-10-01 | 870,200 | 30.75 | 32.10 | 30.36 | 32.10 | 00:00:00 | | 2002-10-02 | 817,700 | 31.80 | 31.99 | 30.10 | 30.20 | 00:00:00 | | 2002-10-03 | 1,546,600 | 30.00 | 30.30 | 28.88 | 28.89 | 00:00:00 | | 2002-10-04 | 1,852,200 | 28.80 | 29.22 | 26.64 | 27.30 | 00:00:00 | | 2002-10-07 | 1,346,300 | 27.50 | 27.67 | 25.91 | 25.91 | 00:00:00 | | 2002-10-08 | 2,194,700 | 25.70 | 26.82 | 25.20 | 26.60 | 00:00:00 | | 2002-10-09 | 1,183,200 | 26.40 | 26.55 | 25.16 | 25.17 | 00:00:00 | | 2002-10-10 | 1,644,000 | 25.20 | 26.75 | 25.11 | 26.60 | 00:00:00 | | 2002-10-11 | 1,979,200 | 27.50 | 29.25 | 27.40 | 28.41 | 00:00:00 | | 2002-10-14 | 1,495,400 | 29.00 | 29.50 | 28.77 | 28.88 | 00:00:00 | | 2002-10-15 | 2,258,200 | 32.25 | 32.60 | 31.80 | 32.30 | 00:00:00 | | 2002-10-16 | 1,211,000 | 31.95 | 32.24 | 30.78 | 30.99 | 00:00:00 | | 2002-10-17 | 1,991,000 | 32.00 | 33.10 | 31.56 | 32.04 | 00:00:00 | | 2002-10-18 | 1,084,100 | 32.05 | 32.60 | 31.27 | 32.24 | 00:00:00 | | 2002-10-21 | 2,294,900 | 31.15 | 31.80 | 30.22 | 31.76 | 00:00:00 | | 2002-10-22 | 1,581,200 | 31.10 | 31.91 | 30.90 | 30.91 | 00:00:00 | | 2002-10-23 | 1,392,400 | 30.79 | 30.80 | 29.55 | 30.56 | 00:00:00 | | 2002-10-24 | 1,117,200 | 31.00 | 31.05 | 29.90 | 30.06 | 00:00:00 | | 2002-10-25 | 2,455,100 | 29.40 | 29.71 | 28.60 | 29.47 | 00:00:00 | | 2002-10-28 | 1,867,400 | 29.75 | 29.87 | 28.75 | 29.08 | 00:00:00 | | 2002-10-29 | 3,431,700 | 28.50 | 28.61 | 27.18 | 27.74 | 00:00:00 | | 2002-10-30 | 2,398,700 | 27.20 | 29.63 | 26.75 | 29.25 | 00:00:00 | | 2002-10-31 | 2,019,200 | 31.15 | 31.20 | 29.81 | 30.51 | 00:00:00 | | 2002-11-01 | 1,908,500 | 30.45 | 31.70 | 30.00 | 31.40 | 00:00:00 | | 2002-11-04 | 1,239,900 | 31.75 | 32.73 | 31.50 | 31.95 | 00:00:00 | | 2002-11-05 | 1,069,000 | 31.75 | 31.95 | 31.10 | 31.18 | 00:00:00 | | 2002-11-06 | 1,145,500 | 31.50 | 31.95 | 31.20 | 31.85 | 00:00:00 | | 2002-11-07 | 1,238,700 | 31.65 | 31.65 | 30.66 | 31.05 | 00:00:00 | | 2002-11-08 | 899,100 | 30.65 | 31.22 | 30.44 | 30.49 | 00:00:00 | | 2002-11-11 | 999,200 | 30.24 | 30.42 | 29.68 | 29.77 | 00:00:00 | | 2002-11-12 | 1,440,300 | 29.85 | 30.77 | 29.60 | 30.50 | 00:00:00 | | 2002-11-13 | 1,472,000 | 30.80 | 31.65 | 30.30 | 31.09 | 00:00:00 | | 2002-11-14 | 1,017,100 | 31.50 | 32.32 | 31.32 | 32.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
