$33.80 +0.40 (%) Lincoln National Corp - NYSE

Feb. 9, 2016 | 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
2/9/201632.6133.9732.4733.804,549,228
2/8/201634.9034.9633.0333.403,933,538
2/5/201635.9036.8535.5235.783,626,913
2/4/201637.0637.6335.2235.914,308,077
2/3/201638.0038.1936.2337.513,807,586
2/2/201638.4538.4537.3037.513,308,135
2/1/201639.1339.4238.7839.232,327,282
1/29/201638.8539.4938.4139.462,300,109
1/28/201639.4239.6338.3138.572,164,472
1/27/201639.0840.1838.6038.882,201,442
1/26/201638.8739.5938.6839.131,840,311
1/25/201639.4039.6238.4038.532,698,154
1/22/201639.6540.3639.3839.592,814,444
1/21/201638.1939.3937.6638.572,437,557
1/20/201638.3438.6536.7338.204,430,625
1/19/201641.0041.1739.4039.692,269,554
1/15/201639.9040.6239.4940.423,154,853
1/14/201641.9742.1440.9041.513,287,048
1/13/201643.5043.9241.5241.782,665,751
1/12/201643.7844.1342.7243.502,697,469
1/11/201644.5344.7042.4343.204,932,382
1/8/201645.8646.3444.1244.243,202,588
1/7/201645.5445.9545.1345.363,420,786
1/6/201648.0248.2446.5946.922,168,420
1/5/201649.3049.5148.4949.142,012,887
1/4/201649.1749.1747.9749.101,958,965
12/31/201550.3850.9150.2150.26837,063
12/30/201551.1451.2350.8050.831,245,256
12/29/201551.2051.2750.4851.111,096,535
12/28/201550.4850.7150.0950.60913,518
12/24/201550.7250.9150.5350.65547,442
12/23/201550.1950.7949.4450.731,082,608
12/22/201549.5250.0348.9049.801,311,532
12/21/201548.9949.3348.4949.001,414,037
12/18/201549.6349.8148.5248.673,395,772
12/17/201552.0252.0350.2450.241,673,675
12/16/201551.9352.1350.9651.941,831,806
12/15/201551.0751.5350.5251.303,342,170
12/14/201550.6651.3249.8650.372,725,913
12/11/201551.6551.9250.2750.622,674,305
12/10/201552.2053.3252.0952.732,178,016
12/9/201553.2653.9551.9052.222,161,132
12/8/201553.7854.0253.1053.372,356,484
12/7/201555.6655.6954.3654.571,841,085
12/4/201554.6755.9254.3255.801,991,395
12/3/201555.3755.6154.2954.492,635,148
12/2/201555.7255.8354.8354.931,761,190
12/1/201555.4055.7355.0655.501,946,711
11/30/201555.0955.2654.5754.991,802,004
11/27/201554.8554.9954.4554.93646,801
11/25/201554.8355.0054.4154.751,324,051
11/24/201553.7554.9253.6854.752,182,135
11/23/201555.4555.5654.7354.762,006,167
11/20/201555.7856.0555.3355.411,884,189
11/19/201555.6655.9955.4055.591,042,300
11/18/201555.0355.9554.5655.851,421,488
11/17/201555.4755.8754.8254.981,365,384
11/16/201554.3955.2253.9755.211,445,928
11/13/201554.1054.8153.9254.331,607,299
11/12/201555.2655.3654.3054.321,994,288
11/11/201556.0456.2655.5455.64914,446
11/10/201555.5856.0755.3855.861,169,393
11/9/201557.2257.2255.5155.821,856,828
11/6/201556.4657.5456.3856.952,154,860
11/5/201554.7755.2654.4855.111,691,997
11/4/201554.9655.2154.5054.872,336,691
11/3/201554.3655.1554.3554.792,178,414
11/2/201553.8054.8053.4054.651,753,079
10/30/201553.8954.1153.3353.512,293,769
10/29/201553.5655.2453.4653.852,849,863
10/28/201552.8353.3451.3953.212,568,448
10/27/201551.3851.7550.9551.281,958,532
10/26/201552.1252.3351.7452.071,317,181
10/23/201551.6552.3551.3552.341,823,937
10/22/201550.8151.6350.7651.392,042,066
10/21/201550.7851.2350.4050.451,722,385
10/20/201550.1850.9350.1350.681,752,875
10/19/201549.7950.4549.6450.251,828,407
10/16/201549.8750.1349.4250.091,770,335
10/15/201548.9749.6848.6149.671,481,989
10/14/201548.6649.0048.0448.491,981,704
10/13/201548.9649.5248.7748.801,223,442
10/12/201549.4249.7549.2249.451,001,686
10/9/201549.6750.0949.2149.471,813,800
10/8/201548.8749.8048.7049.672,056,859
10/7/201549.0149.5548.6049.242,369,614
10/6/201548.5248.9748.3348.741,745,862
10/5/201547.6648.9147.4048.662,182,962
10/2/201546.0247.1945.5647.192,282,458
10/1/201547.4147.9046.9447.531,609,416
9/30/201547.6647.8346.9847.461,800,291
9/29/201546.6446.9945.8946.922,881,868
9/28/201547.3747.5045.9246.071,988,523
9/25/201548.5848.5847.6347.991,677,308
9/24/201546.7747.3046.4147.172,596,095
9/23/201547.6248.0247.2547.431,664,691
9/22/201547.3847.8447.1247.501,253,397
9/21/201547.8048.7147.6948.281,883,257
9/18/201548.2648.4747.3047.604,394,467
9/17/201550.7150.9249.1049.332,247,831
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center