|
 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 | | 2003-05-09 | 550,200 | 32.00 | 32.38 | 31.75 | 32.21 | 00:00:00 | | 2003-05-12 | 945,800 | 32.21 | 33.32 | 31.82 | 33.28 | 00:00:00 | | 2003-05-13 | 848,400 | 33.05 | 33.20 | 32.73 | 32.96 | 00:00:00 | | 2003-05-14 | 676,600 | 33.20 | 33.29 | 32.70 | 33.08 | 00:00:00 | | 2003-05-15 | 764,200 | 33.08 | 33.11 | 32.50 | 32.95 | 00:00:00 | | 2003-05-16 | 1,112,800 | 32.95 | 33.17 | 32.29 | 32.70 | 00:00:00 | | 2003-05-19 | 986,800 | 32.55 | 32.70 | 31.77 | 31.78 | 00:00:00 | | 2003-05-20 | 1,178,400 | 31.78 | 31.79 | 31.07 | 31.52 | 00:00:00 | | 2003-05-21 | 1,049,300 | 31.20 | 31.39 | 30.70 | 31.25 | 00:00:00 | | 2003-05-22 | 1,541,900 | 31.25 | 31.41 | 30.92 | 31.32 | 00:00:00 | | 2003-05-23 | 1,773,800 | 31.40 | 31.70 | 30.90 | 31.65 | 00:00:00 | | 2003-05-27 | 1,355,900 | 32.25 | 33.02 | 32.02 | 32.95 | 00:00:00 | | 2003-05-28 | 1,134,200 | 33.00 | 33.78 | 33.00 | 33.37 | 00:00:00 | | 2003-05-29 | 1,124,000 | 33.32 | 33.64 | 32.98 | 33.34 | 00:00:00 | | 2003-05-30 | 1,348,700 | 33.50 | 34.93 | 33.50 | 34.80 | 00:00:00 | | 2003-06-02 | 1,583,100 | 35.45 | 36.30 | 35.42 | 35.60 | 00:00:00 | | 2003-06-03 | 953,100 | 35.67 | 35.70 | 34.63 | 35.10 | 00:00:00 | | 2003-06-04 | 598,200 | 35.00 | 35.54 | 34.91 | 35.44 | 00:00:00 | | 2003-06-05 | 1,082,400 | 35.33 | 35.73 | 35.25 | 35.48 | 00:00:00 | | 2003-06-06 | 1,505,300 | 36.00 | 36.93 | 35.94 | 36.33 | 00:00:00 | | 2003-06-09 | 994,100 | 36.18 | 36.28 | 35.67 | 36.01 | 00:00:00 | | 2003-06-10 | 951,200 | 36.01 | 36.25 | 35.50 | 35.66 | 00:00:00 | | 2003-06-11 | 926,300 | 35.80 | 36.29 | 35.65 | 36.29 | 00:00:00 | | 2003-06-12 | 866,300 | 36.70 | 36.97 | 36.40 | 36.81 | 00:00:00 | | 2003-06-13 | 788,400 | 36.82 | 37.13 | 36.30 | 36.60 | 00:00:00 | | 2003-06-16 | 936,600 | 35.85 | 37.15 | 35.70 | 37.15 | 00:00:00 | | 2003-06-17 | 762,800 | 37.30 | 37.50 | 36.83 | 36.98 | 00:00:00 | | 2003-06-18 | 641,800 | 36.98 | 36.98 | 36.35 | 36.67 | 00:00:00 | | 2003-06-19 | 1,281,500 | 36.67 | 36.68 | 35.19 | 35.22 | 00:00:00 | | 2003-06-20 | 1,272,000 | 35.22 | 35.35 | 34.91 | 35.08 | 00:00:00 | | 2003-06-23 | 564,800 | 35.10 | 35.19 | 34.38 | 34.81 | 00:00:00 | | 2003-06-24 | 645,100 | 34.65 | 35.44 | 34.60 | 35.30 | 00:00:00 | | 2003-06-25 | 608,700 | 35.30 | 35.70 | 34.64 | 34.64 | 00:00:00 | | 2003-06-26 | 714,200 | 34.50 | 35.32 | 34.48 | 35.26 | 00:00:00 | | 2003-06-27 | 741,000 | 35.26 | 36.08 | 35.11 | 35.49 | 00:00:00 | | 2003-06-30 | 836,800 | 35.65 | 36.04 | 35.51 | 35.63 | 00:00:00 | | 2003-07-01 | 1,381,800 | 35.63 | 35.76 | 34.79 | 35.72 | 00:00:00 | | 2003-07-02 | 1,552,700 | 35.72 | 36.51 | 35.72 | 36.40 | 00:00:00 | | 2003-07-03 | 398,500 | 36.30 | 36.80 | 36.09 | 36.31 | 00:00:00 | | 2003-07-07 | 1,215,400 | 36.65 | 38.00 | 36.54 | 37.98 | 00:00:00 | | 2003-07-08 | 978,200 | 37.64 | 38.40 | 37.50 | 38.30 | 00:00:00 | | 2003-07-09 | 1,503,800 | 38.30 | 38.30 | 37.86 | 38.05 | 00:00:00 | | 2003-07-10 | 885,000 | 37.70 | 37.72 | 36.74 | 36.96 | 00:00:00 | | 2003-07-11 | 800,900 | 36.96 | 37.16 | 36.75 | 37.10 | 00:00:00 | | 2003-07-14 | 769,400 | 37.53 | 38.05 | 37.41 | 37.71 | 00:00:00 | | 2003-07-15 | 1,096,000 | 38.00 | 38.08 | 36.97 | 37.20 | 00:00:00 | | 2003-07-16 | 700,400 | 37.45 | 37.70 | 37.06 | 37.37 | 00:00:00 | | 2003-07-17 | 679,100 | 37.25 | 37.36 | 36.60 | 36.70 | 00:00:00 | | 2003-07-18 | 789,800 | 36.70 | 37.25 | 36.26 | 37.21 | 00:00:00 | | 2003-07-21 | 991,500 | 37.21 | 37.21 | 36.55 | 36.67 | 00:00:00 | | 2003-07-22 | 652,500 | 36.80 | 37.40 | 36.61 | 37.00 | 00:00:00 | | 2003-07-23 | 682,500 | 37.00 | 37.20 | 36.57 | 36.87 | 00:00:00 | | 2003-07-24 | 616,300 | 36.87 | 37.90 | 36.87 | 37.10 | 00:00:00 | | 2003-07-25 | 764,300 | 37.33 | 38.51 | 37.22 | 38.46 | 00:00:00 | | 2003-07-28 | 599,400 | 38.64 | 38.64 | 37.94 | 38.22 | 00:00:00 | | 2003-07-29 | 1,171,900 | 38.17 | 38.22 | 37.10 | 37.36 | 00:00:00 | | 2003-07-30 | 837,300 | 37.37 | 37.50 | 36.82 | 37.32 | 00:00:00 | | 2003-07-31 | 842,400 | 37.50 | 37.85 | 37.08 | 37.34 | 00:00:00 | | 2003-08-01 | 828,800 | 37.35 | 37.35 | 35.85 | 36.28 | 00:00:00 | | 2003-08-04 | 1,548,600 | 36.35 | 36.35 | 35.03 | 35.74 | 00:00:00 | | 2003-08-05 | 1,493,700 | 35.60 | 35.95 | 34.95 | 34.98 | 00:00:00 | | 2003-08-06 | 911,200 | 34.98 | 35.45 | 34.80 | 35.20 | 00:00:00 | | 2003-08-07 | 1,364,700 | 35.00 | 35.20 | 34.63 | 35.00 | 00:00:00 | | 2003-08-08 | 1,383,600 | 35.01 | 35.80 | 34.94 | 35.37 | 00:00:00 | | 2003-08-11 | 1,022,300 | 35.37 | 35.99 | 35.27 | 35.58 | 00:00:00 | | 2003-08-12 | 1,011,400 | 35.80 | 35.97 | 35.56 | 35.90 | 00:00:00 | | 2003-08-13 | 560,600 | 36.00 | 36.00 | 35.44 | 35.55 | 00:00:00 | | 2003-08-14 | 872,000 | 35.45 | 36.29 | 35.27 | 36.27 | 00:00:00 | | 2003-08-15 | 253,400 | 36.26 | 36.27 | 35.90 | 36.15 | 00:00:00 | | 2003-08-18 | 425,900 | 36.26 | 36.34 | 35.96 | 36.10 | 00:00:00 | | 2003-08-19 | 757,600 | 36.25 | 36.25 | 35.65 | 36.04 | 00:00:00 | | 2003-08-20 | 524,100 | 35.95 | 36.45 | 35.66 | 36.38 | 00:00:00 | | 2003-08-21 | 486,500 | 36.45 | 36.68 | 35.93 | 36.15 | 00:00:00 | | 2003-08-22 | 425,800 | 36.40 | 36.50 | 35.35 | 35.45 | 00:00:00 | | 2003-08-25 | 468,400 | 35.45 | 35.45 | 34.90 | 35.35 | 00:00:00 | | 2003-08-26 | 513,400 | 35.30 | 35.64 | 34.80 | 35.55 | 00:00:00 | | 2003-08-27 | 420,500 | 35.45 | 35.47 | 35.07 | 35.19 | 00:00:00 | | 2003-08-28 | 609,100 | 35.30 | 35.40 | 34.85 | 35.16 | 00:00:00 | | 2003-08-29 | 630,100 | 35.11 | 35.42 | 35.00 | 35.42 | 00:00:00 | | 2003-09-02 | 1,034,500 | 35.60 | 36.74 | 35.52 | 36.71 | 00:00:00 | | 2003-09-03 | 834,600 | 36.80 | 37.41 | 36.74 | 37.16 | 00:00:00 | | 2003-09-04 | 710,800 | 37.08 | 37.21 | 36.70 | 37.07 | 00:00:00 | | 2003-09-05 | 709,200 | 37.00 | 37.00 | 36.73 | 36.86 | 00:00:00 | | 2003-09-08 | 455,300 | 36.96 | 37.13 | 36.69 | 36.86 | 00:00:00 | | 2003-09-09 | 393,100 | 36.76 | 36.79 | 36.39 | 36.55 | 00:00:00 | | 2003-09-10 | 517,300 | 36.40 | 36.56 | 35.95 | 36.00 | 00:00:00 | | 2003-09-11 | 380,000 | 36.20 | 36.35 | 35.83 | 35.96 | 00:00:00 | | 2003-09-12 | 482,900 | 35.85 | 36.19 | 35.78 | 36.12 | 00:00:00 | | 2003-09-15 | 568,400 | 35.98 | 36.04 | 35.49 | 35.78 | 00:00:00 | | 2003-09-16 | 565,200 | 36.00 | 36.43 | 35.96 | 36.41 | 00:00:00 | | 2003-09-17 | 527,600 | 36.31 | 36.51 | 36.10 | 36.40 | 00:00:00 | | 2003-09-18 | 1,500,300 | 36.50 | 38.55 | 36.50 | 37.84 | 00:00:00 | | 2003-09-19 | 1,510,800 | 37.84 | 37.84 | 36.24 | 36.72 | 00:00:00 | | 2003-09-22 | 713,700 | 36.73 | 36.73 | 35.79 | 36.07 | 00:00:00 | | 2003-09-23 | 514,700 | 36.25 | 36.56 | 36.04 | 36.47 | 00:00:00 | | 2003-09-24 | 947,600 | 36.51 | 36.80 | 36.23 | 36.26 | 00:00:00 | | 2003-09-25 | 822,300 | 36.26 | 36.61 | 36.01 | 36.04 | 00:00:00 | | 2003-09-26 | 1,043,800 | 36.05 | 36.13 | 35.58 | 36.05 | 00:00:00 | | 2003-09-29 | 828,700 | 36.06 | 36.30 | 35.36 | 35.86 | 00:00:00 | | 2003-09-30 | 666,200 | 35.86 | 35.86 | 34.98 | 35.38 | 00:00:00 | | 2003-10-01 | 946,100 | 35.50 | 36.34 | 35.41 | 36.31 | 00:00:00 | | 2003-10-02 | 484,500 | 36.31 | 36.63 | 35.97 | 36.20 | 00:00:00 | | 2003-10-03 | 845,500 | 37.00 | 37.70 | 36.92 | 37.19 | 00:00:00 | | 2003-10-06 | 508,100 | 37.19 | 37.73 | 37.05 | 37.64 | 00:00:00 | | 2003-10-07 | 638,300 | 37.64 | 37.90 | 37.15 | 37.70 | 00:00:00 | | 2003-10-08 | 732,600 | 37.43 | 37.71 | 37.07 | 37.66 | 00:00:00 | | 2003-10-09 | 553,300 | 37.86 | 38.13 | 37.56 | 37.68 | 00:00:00 | | 2003-10-10 | 500,800 | 37.68 | 37.72 | 37.35 | 37.39 | 00:00:00 | | 2003-10-13 | 414,800 | 37.75 | 38.24 | 37.50 | 37.91 | 00:00:00 | | 2003-10-14 | 393,300 | 37.98 | 38.22 | 37.55 | 38.20 | 00:00:00 | | 2003-10-15 | 471,200 | 38.50 | 38.50 | 37.94 | 38.22 | 00:00:00 | | 2003-10-16 | 711,000 | 38.22 | 39.00 | 38.21 | 38.86 | 00:00:00 | | 2003-10-17 | 981,600 | 38.75 | 39.05 | 38.65 | 38.76 | 00:00:00 | | 2003-10-20 | 874,900 | 39.00 | 39.19 | 38.80 | 39.17 | 00:00:00 | | 2003-10-21 | 576,500 | 39.16 | 39.16 | 38.56 | 38.94 | 00:00:00 | | 2003-10-22 | 1,079,200 | 38.94 | 38.94 | 37.86 | 37.93 | 00:00:00 | | 2003-10-23 | 1,095,100 | 37.93 | 38.18 | 37.55 | 37.99 | 00:00:00 | | 2003-10-24 | 1,029,000 | 37.99 | 37.99 | 36.93 | 37.64 | 00:00:00 | | 2003-10-27 | 1,053,000 | 37.84 | 37.93 | 37.43 | 37.49 | 00:00:00 | | 2003-10-28 | 790,200 | 37.60 | 38.21 | 37.42 | 38.20 | 00:00:00 | | 2003-10-29 | 846,800 | 38.10 | 38.63 | 37.79 | 38.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
