|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 846,800 | 38.10 | 38.63 | 37.79 | 38.27 | 00:00:00 | | 2003-10-30 | 3,925,900 | 40.00 | 40.77 | 38.01 | 38.22 | 00:00:00 | | 2003-10-31 | 1,591,400 | 38.60 | 40.18 | 38.56 | 39.93 | 00:00:00 | | 2003-11-03 | 913,000 | 39.98 | 40.29 | 39.82 | 40.08 | 00:00:00 | | 2003-11-04 | 1,069,000 | 40.08 | 40.08 | 39.40 | 39.45 | 00:00:00 | | 2003-11-05 | 1,447,900 | 39.45 | 39.45 | 37.97 | 38.38 | 00:00:00 | | 2003-11-06 | 918,500 | 38.25 | 38.77 | 37.89 | 38.63 | 00:00:00 | | 2003-11-07 | 698,500 | 39.00 | 39.04 | 38.12 | 38.23 | 00:00:00 | | 2003-11-10 | 411,800 | 38.30 | 38.51 | 37.99 | 38.04 | 00:00:00 | | 2003-11-11 | 697,100 | 38.08 | 38.50 | 37.92 | 38.34 | 00:00:00 | | 2003-11-12 | 810,300 | 38.45 | 38.56 | 38.17 | 38.47 | 00:00:00 | | 2003-11-13 | 776,600 | 38.47 | 38.65 | 38.28 | 38.50 | 00:00:00 | | 2003-11-14 | 764,100 | 38.40 | 38.59 | 37.90 | 38.14 | 00:00:00 | | 2003-11-17 | 600,600 | 37.99 | 37.99 | 37.47 | 37.80 | 00:00:00 | | 2003-11-18 | 696,000 | 38.00 | 38.25 | 37.35 | 37.35 | 00:00:00 | | 2003-11-19 | 556,800 | 37.36 | 37.73 | 37.35 | 37.59 | 00:00:00 | | 2003-11-20 | 854,600 | 37.60 | 38.39 | 37.46 | 37.92 | 00:00:00 | | 2003-11-21 | 793,500 | 38.25 | 38.50 | 37.91 | 38.10 | 00:00:00 | | 2003-11-24 | 512,000 | 38.30 | 38.72 | 38.25 | 38.66 | 00:00:00 | | 2003-11-25 | 755,700 | 38.74 | 39.14 | 38.67 | 39.05 | 00:00:00 | | 2003-11-26 | 561,900 | 39.00 | 39.23 | 38.80 | 39.18 | 00:00:00 | | 2003-11-28 | 177,400 | 39.10 | 39.35 | 39.05 | 39.21 | 00:00:00 | | 2003-12-01 | 961,200 | 39.40 | 40.20 | 39.07 | 40.19 | 00:00:00 | | 2003-12-02 | 1,344,100 | 40.24 | 40.73 | 39.97 | 40.63 | 00:00:00 | | 2003-12-03 | 1,065,900 | 40.58 | 41.07 | 40.47 | 40.93 | 00:00:00 | | 2003-12-04 | 949,000 | 40.80 | 41.32 | 40.68 | 41.32 | 00:00:00 | | 2003-12-05 | 969,600 | 40.85 | 40.86 | 40.23 | 40.50 | 00:00:00 | | 2003-12-08 | 762,400 | 40.35 | 40.94 | 40.29 | 40.91 | 00:00:00 | | 2003-12-09 | 711,500 | 41.00 | 41.01 | 40.75 | 40.89 | 00:00:00 | | 2003-12-10 | 1,435,400 | 40.80 | 41.00 | 39.43 | 39.82 | 00:00:00 | | 2003-12-11 | 845,100 | 39.95 | 40.55 | 39.75 | 40.30 | 00:00:00 | | 2003-12-12 | 661,600 | 40.25 | 40.33 | 39.92 | 40.25 | 00:00:00 | | 2003-12-15 | 851,100 | 40.65 | 40.66 | 39.21 | 39.24 | 00:00:00 | | 2003-12-16 | 1,235,500 | 39.20 | 39.66 | 38.82 | 39.63 | 00:00:00 | | 2003-12-17 | 394,700 | 39.60 | 39.68 | 39.24 | 39.68 | 00:00:00 | | 2003-12-18 | 468,700 | 39.64 | 40.26 | 39.44 | 40.24 | 00:00:00 | | 2003-12-19 | 1,187,000 | 40.40 | 40.40 | 39.48 | 39.70 | 00:00:00 | | 2003-12-22 | 1,283,200 | 39.70 | 39.70 | 39.11 | 39.13 | 00:00:00 | | 2003-12-23 | 1,243,900 | 39.10 | 39.45 | 38.90 | 39.05 | 00:00:00 | | 2003-12-24 | 453,100 | 39.01 | 39.18 | 38.71 | 38.88 | 00:00:00 | | 2003-12-26 | 170,300 | 39.25 | 39.34 | 39.16 | 39.20 | 00:00:00 | | 2003-12-29 | 511,100 | 39.21 | 39.96 | 39.15 | 39.90 | 00:00:00 | | 2003-12-30 | 669,900 | 39.90 | 40.37 | 39.80 | 40.16 | 00:00:00 | | 2003-12-31 | 461,000 | 40.21 | 40.46 | 40.16 | 40.37 | 00:00:00 | | 2004-01-02 | 731,600 | 40.34 | 40.96 | 39.98 | 40.17 | 00:00:00 | | 2004-01-05 | 556,900 | 40.60 | 40.94 | 40.34 | 40.75 | 00:00:00 | | 2004-01-06 | 662,600 | 40.76 | 41.10 | 40.53 | 40.93 | 00:00:00 | | 2004-01-07 | 1,444,000 | 41.58 | 42.25 | 41.58 | 42.17 | 00:00:00 | | 2004-01-08 | 826,800 | 42.12 | 42.12 | 41.57 | 41.75 | 00:00:00 | | 2004-01-09 | 597,500 | 41.76 | 42.10 | 41.47 | 41.50 | 00:00:00 | | 2004-01-12 | 625,800 | 41.60 | 41.95 | 41.00 | 41.33 | 00:00:00 | | 2004-01-13 | 728,300 | 41.43 | 41.45 | 40.77 | 40.92 | 00:00:00 | | 2004-01-14 | 704,500 | 41.25 | 41.93 | 41.21 | 41.82 | 00:00:00 | | 2004-01-15 | 547,600 | 41.99 | 41.99 | 41.22 | 41.64 | 00:00:00 | | 2004-01-16 | 763,300 | 42.10 | 42.63 | 41.73 | 41.82 | 00:00:00 | | 2004-01-20 | 784,600 | 41.83 | 42.05 | 41.51 | 41.66 | 00:00:00 | | 2004-01-21 | 1,966,300 | 41.91 | 44.20 | 41.89 | 44.20 | 00:00:00 | | 2004-01-22 | 848,300 | 43.90 | 44.08 | 43.50 | 43.90 | 00:00:00 | | 2004-01-23 | 675,900 | 44.10 | 44.56 | 43.63 | 44.00 | 00:00:00 | | 2004-01-26 | 431,800 | 44.00 | 44.21 | 43.54 | 44.21 | 00:00:00 | | 2004-01-27 | 583,000 | 44.21 | 44.66 | 43.72 | 43.87 | 00:00:00 | | 2004-01-28 | 1,218,800 | 44.00 | 44.51 | 43.45 | 43.71 | 00:00:00 | | 2004-01-29 | 846,100 | 43.72 | 44.15 | 43.36 | 43.92 | 00:00:00 | | 2004-01-30 | 461,300 | 43.92 | 44.31 | 43.57 | 44.15 | 00:00:00 | | 2004-02-02 | 910,600 | 44.32 | 45.01 | 43.83 | 44.66 | 00:00:00 | | 2004-02-03 | 1,172,000 | 44.91 | 45.49 | 44.77 | 45.47 | 00:00:00 | | 2004-02-04 | 834,800 | 44.90 | 44.95 | 43.96 | 44.26 | 00:00:00 | | 2004-02-05 | 863,500 | 44.26 | 44.35 | 43.76 | 43.89 | 00:00:00 | | 2004-02-06 | 1,275,800 | 44.10 | 45.00 | 44.08 | 44.47 | 00:00:00 | | 2004-02-09 | 673,600 | 44.30 | 45.00 | 44.30 | 44.81 | 00:00:00 | | 2004-02-10 | 2,555,600 | 45.75 | 46.71 | 45.60 | 46.18 | 00:00:00 | | 2004-02-11 | 1,027,200 | 46.01 | 46.85 | 45.70 | 46.75 | 00:00:00 | | 2004-02-12 | 818,200 | 46.55 | 46.68 | 46.33 | 46.55 | 00:00:00 | | 2004-02-13 | 787,700 | 46.50 | 46.73 | 46.16 | 46.64 | 00:00:00 | | 2004-02-17 | 812,300 | 46.90 | 48.00 | 46.90 | 47.62 | 00:00:00 | | 2004-02-18 | 1,127,200 | 47.87 | 48.05 | 47.00 | 47.24 | 00:00:00 | | 2004-02-19 | 1,364,200 | 47.70 | 48.10 | 47.07 | 47.12 | 00:00:00 | | 2004-02-20 | 944,000 | 47.25 | 47.40 | 46.80 | 47.24 | 00:00:00 | | 2004-02-23 | 666,300 | 47.25 | 47.54 | 47.00 | 47.16 | 00:00:00 | | 2004-02-24 | 1,353,400 | 46.70 | 46.79 | 45.85 | 46.13 | 00:00:00 | | 2004-02-25 | 587,600 | 46.20 | 46.68 | 46.00 | 46.56 | 00:00:00 | | 2004-02-26 | 584,600 | 46.40 | 46.74 | 46.12 | 46.50 | 00:00:00 | | 2004-02-27 | 1,439,300 | 46.70 | 47.16 | 46.14 | 46.43 | 00:00:00 | | 2004-03-01 | 885,200 | 46.60 | 47.30 | 46.57 | 47.24 | 00:00:00 | | 2004-03-02 | 970,400 | 47.26 | 47.68 | 47.10 | 47.54 | 00:00:00 | | 2004-03-03 | 1,282,100 | 47.54 | 48.74 | 47.50 | 48.53 | 00:00:00 | | 2004-03-04 | 606,700 | 48.50 | 48.74 | 48.23 | 48.72 | 00:00:00 | | 2004-03-05 | 1,047,900 | 48.72 | 48.87 | 47.70 | 47.91 | 00:00:00 | | 2004-03-08 | 1,001,100 | 47.91 | 48.69 | 47.91 | 48.52 | 00:00:00 | | 2004-03-09 | 1,018,500 | 48.20 | 48.59 | 47.50 | 47.99 | 00:00:00 | | 2004-03-10 | 1,155,800 | 47.99 | 48.10 | 47.05 | 47.07 | 00:00:00 | | 2004-03-11 | 1,112,500 | 46.82 | 46.93 | 45.76 | 45.82 | 00:00:00 | | 2004-03-12 | 912,100 | 45.70 | 46.38 | 45.58 | 46.38 | 00:00:00 | | 2004-03-15 | 996,800 | 46.13 | 46.22 | 44.56 | 45.31 | 00:00:00 | | 2004-03-16 | 858,500 | 45.60 | 45.98 | 45.42 | 45.75 | 00:00:00 | | 2004-03-17 | 636,600 | 45.75 | 46.28 | 45.51 | 46.11 | 00:00:00 | | 2004-03-18 | 858,900 | 46.00 | 46.70 | 45.83 | 46.50 | 00:00:00 | | 2004-03-19 | 901,000 | 46.46 | 46.87 | 46.20 | 46.26 | 00:00:00 | | 2004-03-22 | 848,200 | 46.27 | 46.27 | 44.95 | 45.38 | 00:00:00 | | 2004-03-23 | 906,400 | 45.63 | 46.03 | 45.12 | 45.65 | 00:00:00 | | 2004-03-24 | 1,120,700 | 45.51 | 45.98 | 44.78 | 44.82 | 00:00:00 | | 2004-03-25 | 1,276,700 | 45.45 | 46.33 | 45.06 | 46.13 | 00:00:00 | | 2004-03-26 | 729,800 | 45.88 | 46.70 | 45.83 | 46.24 | 00:00:00 | | 2004-03-29 | 746,100 | 46.24 | 47.36 | 46.24 | 47.04 | 00:00:00 | | 2004-03-30 | 898,500 | 46.65 | 47.59 | 46.65 | 47.45 | 00:00:00 | | 2004-03-31 | 869,200 | 47.30 | 47.63 | 46.88 | 47.32 | 00:00:00 | | 2004-04-01 | 821,500 | 47.18 | 48.16 | 47.18 | 48.06 | 00:00:00 | | 2004-04-02 | 1,028,200 | 48.95 | 48.95 | 48.43 | 48.80 | 00:00:00 | | 2004-04-05 | 1,242,000 | 48.95 | 49.94 | 48.90 | 49.93 | 00:00:00 | | 2004-04-06 | 968,000 | 49.39 | 49.84 | 49.39 | 49.50 | 00:00:00 | | 2004-04-07 | 762,000 | 49.50 | 49.71 | 49.12 | 49.41 | 00:00:00 | | 2004-04-08 | 598,300 | 49.88 | 49.93 | 49.20 | 49.39 | 00:00:00 | | 2004-04-12 | 990,600 | 49.64 | 50.38 | 49.61 | 49.95 | 00:00:00 | | 2004-04-13 | 1,332,400 | 49.94 | 50.00 | 47.81 | 47.88 | 00:00:00 | | 2004-04-14 | 1,314,500 | 47.88 | 48.20 | 46.92 | 47.17 | 00:00:00 | | 2004-04-15 | 1,181,300 | 47.35 | 47.68 | 46.60 | 46.95 | 00:00:00 | | 2004-04-16 | 729,900 | 47.10 | 47.49 | 46.91 | 47.30 | 00:00:00 | | 2004-04-19 | 853,300 | 47.30 | 47.30 | 46.28 | 46.80 | 00:00:00 | | 2004-04-20 | 877,700 | 46.80 | 47.18 | 46.02 | 46.02 | 00:00:00 | | 2004-04-21 | 855,700 | 46.15 | 46.25 | 45.59 | 46.03 | 00:00:00 | | 2004-04-22 | 680,300 | 46.15 | 47.29 | 46.00 | 46.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
