$46.16 +0.89 (%) Lincoln National Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNC historical data

Date Open High Low Close Volume
5/27/201645.5246.1644.8146.161,517,915
5/26/201645.8245.9145.1145.272,073,090
5/25/201645.3746.4345.3745.842,303,862
5/24/201644.6945.3444.4745.013,871,726
5/23/201644.4144.7444.1244.262,684,877
5/20/201644.7445.5044.4844.592,325,681
5/19/201644.7745.2843.9244.382,499,400
5/18/201643.3145.5743.3145.072,924,317
5/17/201643.0243.9742.9043.281,943,223
5/16/201642.7243.5742.5543.141,912,035
5/13/201642.9143.8042.5142.593,238,018
5/12/201643.5243.8942.4443.043,064,349
5/11/201642.8943.9642.7842.953,219,728
5/10/201641.9443.3041.8442.992,832,498
5/9/201641.4341.8841.2341.602,713,347
5/6/201640.4541.7440.3041.423,622,560
5/5/201640.6541.7940.1640.875,402,289
5/4/201642.1542.8041.9542.642,413,943
5/3/201643.1643.2242.2743.162,273,959
5/2/201643.5644.2143.0444.131,659,947
4/29/201643.5344.1443.0143.452,983,687
4/28/201643.9544.4243.6043.731,769,747
4/27/201644.2144.8044.0844.631,995,590
4/26/201644.0544.5143.8744.501,317,849
4/25/201644.0044.1943.1643.791,686,481
4/22/201643.7644.7243.5844.342,133,975
4/21/201643.3043.8143.2743.542,851,837
4/20/201642.0243.3941.8243.212,210,252
4/19/201641.1341.8541.1241.781,424,269
4/18/201640.4841.0540.2541.021,155,584
4/15/201640.9340.9340.3940.701,352,311
4/14/201640.8941.4540.4940.992,436,351
4/13/201639.8841.1139.7640.992,057,578
4/12/201638.4939.3438.2839.272,260,081
4/11/201637.8238.7937.7938.262,054,060
4/8/201637.9838.2237.3737.522,207,758
4/7/201638.2238.6737.1237.372,977,590
4/6/201639.0039.5838.3338.653,553,254
4/5/201638.9739.0938.4938.582,178,123
4/4/201639.7540.0639.3439.471,882,883
4/1/201639.0539.8638.3839.812,555,662
3/31/201639.8940.1338.9439.202,977,846
3/30/201639.9841.2339.5639.972,721,205
3/29/201639.5039.7138.9239.591,676,318
3/28/201639.5640.0539.2839.871,568,332
3/24/201639.1739.6238.5839.272,997,304
3/23/201641.0441.1740.2240.321,866,176
3/22/201640.9241.4140.6941.141,776,843
3/21/201641.4442.0641.0041.472,024,173
3/18/201641.0541.9640.9341.674,422,633
3/17/201640.0241.1639.7440.851,911,440
3/16/201639.8740.9039.6840.292,861,174
3/15/201639.8440.0339.3739.942,005,958
3/14/201639.7640.6839.6640.392,800,173
3/11/201638.8840.1138.8040.063,181,845
3/10/201638.4739.0637.5838.132,274,726
3/9/201638.4938.7437.6338.112,676,571
3/8/201638.5839.1837.4238.052,900,175
3/7/201639.2439.8439.0339.442,488,868
3/4/201640.1240.4739.0539.533,371,107
3/3/201639.1740.0039.0139.801,879,701
3/2/201638.8839.8338.6439.243,015,647
3/1/201636.9138.9536.9138.893,042,886
2/29/201637.3837.5036.5336.532,350,822
2/26/201636.7638.0936.7637.513,454,408
2/25/201635.3336.4035.2736.402,007,048
2/24/201635.0235.6434.1635.502,479,349
2/23/201636.4736.7335.3335.872,775,329
2/22/201636.7238.1536.5136.722,770,210
2/19/201635.5735.9935.2935.962,430,214
2/18/201635.8436.0935.5635.923,835,675
2/17/201634.4036.1034.3835.884,813,985
2/16/201633.3834.2432.8933.923,664,690
2/12/201631.6232.9931.5032.652,882,934
2/11/201633.0133.0430.3930.785,278,880
2/10/201634.1435.0334.0434.283,435,164
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center