$57.83 -0.35 (%) Lincoln National Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNC historical data

Date Open High Low Close Volume
11/24/201457.8658.4057.7658.181,305,654
11/21/201457.5557.8957.4257.692,025,978
11/20/201455.7956.8955.6556.691,256,004
11/19/201456.3856.5055.9756.311,688,321
11/18/201456.0156.7955.9556.311,343,431
11/17/201456.0956.2955.6056.021,722,386
11/14/201456.3956.5755.9556.241,670,553
11/13/201456.1056.5455.8956.351,662,205
11/12/201455.8556.5555.8356.061,495,725
11/11/201456.1856.7856.1356.281,423,144
11/10/201455.8256.0955.5556.091,393,513
11/7/201455.5455.9655.3155.781,818,122
11/6/201455.5555.9954.9255.932,510,478
11/5/201455.2955.8455.1355.792,064,506
11/4/201454.4355.1654.0954.681,684,607
11/3/201453.8454.9153.6554.572,289,941
10/31/201453.9054.8153.7054.762,823,997
10/30/201453.8053.9052.5852.903,036,077
10/29/201452.0752.4151.7752.322,059,001
10/28/201451.5152.1351.3852.112,104,887
10/27/201450.2851.2750.0751.142,469,983
10/24/201449.6450.6849.5450.601,895,820
10/23/201449.7850.2449.6349.741,591,252
10/22/201449.8449.9549.1449.161,431,183
10/21/201448.7949.9248.7149.771,933,743
10/20/201447.7948.3247.5648.142,164,397
10/17/201447.4048.4647.3348.162,449,292
10/16/201445.5447.2545.2546.872,705,707
10/15/201447.2447.2445.2746.473,730,744
10/14/201448.6048.9848.1348.242,324,328
10/13/201449.1049.6548.3948.452,058,271
10/10/201449.6049.8049.0649.063,419,335
10/9/201451.5651.5649.4249.673,155,552
10/8/201451.1551.6350.4451.582,382,364
10/7/201452.1352.2951.1851.211,993,299
10/6/201453.0453.2052.2352.511,158,477
10/3/201452.1553.0252.1152.632,575,881
10/2/201451.6851.7850.6551.472,875,600
10/1/201453.4953.4951.6351.702,617,756
9/30/201453.9554.2753.4853.581,340,759
9/29/201453.1853.9752.6553.891,674,807
9/26/201453.7654.2153.5154.021,319,993
9/25/201454.7754.8153.6453.641,970,954
9/24/201454.4055.1454.1855.051,568,200
9/23/201454.5955.1554.2854.371,475,010
9/22/201455.3955.5254.8154.821,227,948
9/19/201456.0156.5255.6455.642,808,876
9/18/201454.8655.9954.7355.692,246,543
9/17/201454.7955.1354.0054.461,872,226
9/16/201454.0254.9053.9954.68993,125
9/15/201454.7354.7353.9254.171,634,458
9/12/201454.1354.9054.0654.852,281,172
9/11/201453.7954.2353.7854.011,469,698
9/10/201454.0554.6353.8054.231,581,774
9/9/201454.3054.3153.6753.771,787,123
9/8/201454.3154.8254.0754.291,222,532
9/5/201454.5554.7254.0454.471,337,565
9/4/201455.3455.5454.5254.551,491,712
9/3/201455.7855.8454.8755.001,669,940
9/2/201455.2855.8555.1755.302,759,450
8/29/201454.6455.1654.6255.041,259,391
8/28/201454.5054.7753.9754.661,528,972
8/27/201454.7354.9754.6254.82882,912
8/26/201454.3154.9254.2554.751,226,138
8/25/201453.8054.7053.7554.301,709,968
8/22/201453.7153.9153.4253.431,409,961
8/21/201453.2953.8652.6653.831,582,595
8/20/201452.6553.5852.6553.332,171,589
8/19/201452.7552.9252.4952.841,727,848
8/18/201451.8652.6451.6852.621,750,132
8/15/201452.3352.3950.9451.431,852,578
8/14/201451.6352.2251.6352.111,097,913
8/13/201451.6351.8751.4051.72803,654
8/12/201451.0651.6551.0051.361,199,545
8/11/201450.9251.3950.7151.071,493,774
8/8/201450.6750.7450.0850.622,616,762
8/7/201451.4551.8850.5150.671,586,628
8/6/201450.8451.3050.8151.091,689,811
8/5/201451.3552.0251.1351.281,627,285
8/4/201451.2651.9450.9851.791,865,262
8/1/201452.0852.4050.8451.152,339,389
7/31/201452.6753.8652.0852.392,031,339
7/30/201452.6253.1452.1953.012,517,001
7/29/201452.8752.8752.2052.211,245,928
7/28/201452.7252.9752.0452.901,067,429
7/25/201452.9253.1452.5352.82867,590
7/24/201452.9853.1552.6053.081,165,367
7/23/201452.8853.1152.3052.701,003,180
7/22/201452.5952.9252.3552.851,262,942
7/21/201452.2652.4652.0452.29848,392
7/18/201451.9052.7451.6152.651,269,081
7/17/201452.2652.8351.5551.671,257,514
7/16/201452.9853.1152.3552.52941,336
7/15/201452.7053.1152.3152.68884,257
7/14/201452.7152.9552.5252.62924,198
7/11/201451.6052.1751.3552.07893,452
7/10/201450.8451.9650.6951.811,411,785
7/9/201452.1552.4751.9552.211,256,663
7/8/201452.3152.4551.6151.801,913,661
7/7/201453.0253.1152.3752.801,445,747
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center