Lincoln National (NY: LNC )

32.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 59.14 61.31 61.17 1,996,251 +1.23(+2.06%)
Jan 28, 2022 59.42 59.99 58.07 59.94 1,407,492 +0.13(+0.22%)
Jan 27, 2022 61.57 62.92 58.99 59.81 1,809,919 -1.05(-1.72%)
Jan 26, 2022 61.19 62.56 59.47 60.86 2,950,652 +1.42(+2.38%)
Jan 25, 2022 57.49 59.78 55.86 59.44 2,689,416 +1.26(+2.16%)
Jan 24, 2022 57.70 58.33 54.85 58.19 3,252,834 -1.12(-1.89%)
Jan 21, 2022 61.68 61.73 59.12 59.30 1,861,428 -2.35(-3.81%)
Jan 20, 2022 62.49 63.87 61.59 61.66 1,222,111 -0.74(-1.19%)
Jan 19, 2022 63.88 64.05 62.28 62.40 1,015,518 -1.16(-1.83%)
Jan 18, 2022 64.38 64.76 63.01 63.56 1,087,382 -1.41(-2.17%)
Jan 14, 2022 64.97 0 +1.42(+2.24%)
Jan 13, 2022 64.04 64.97 63.20 63.54 1,277,028 -0.03(-0.05%)
Jan 12, 2022 64.07 64.58 63.24 63.58 1,208,232 +0.06(+0.10%)
Jan 11, 2022 63.23 63.54 62.04 63.52 1,254,689 +0.36(+0.57%)
Jan 10, 2022 64.35 64.67 62.29 63.16 1,642,456 -0.74(-1.16%)
Jan 07, 2022 63.38 64.39 63.03 63.90 1,112,505 +0.84(+1.33%)
Jan 06, 2022 63.04 63.46 61.61 63.06 1,189,094 +1.46(+2.37%)
Jan 05, 2022 63.38 63.88 61.51 61.60 2,130,098 -1.50(-2.38%)
Jan 04, 2022 61.27 63.42 61.27 63.11 1,462,372 +2.55(+4.20%)
Jan 03, 2022 59.95 61.43 59.83 60.56 1,069,156 +1.26(+2.12%)
Dec 31, 2021 59.23 59.88 59.23 59.30 685,036 -0.24(-0.41%)
Dec 30, 2021 60.00 60.55 59.48 59.54 551,379 -0.26(-0.44%)
Dec 29, 2021 59.59 60.04 59.47 59.80 694,709 +0.23(+0.38%)
Dec 28, 2021 59.54 60.47 59.43 59.58 814,782 -0.21(-0.35%)
Dec 27, 2021 59.24 59.86 58.60 59.79 713,177 +0.83(+1.40%)
Dec 23, 2021 58.21 59.18 58.00 58.96 993,897 +1.36(+2.37%)
Dec 22, 2021 56.95 57.98 56.83 57.60 1,039,605 +0.63(+1.10%)
Dec 21, 2021 55.49 57.12 55.29 56.97 1,953,681 +2.36(+4.33%)
Dec 20, 2021 56.20 56.20 53.62 54.61 1,766,579 -2.52(-4.41%)
Dec 17, 2021 57.88 58.10 56.25 57.13 4,254,881 -1.22(-2.10%)
Dec 16, 2021 59.41 59.58 58.07 58.35 1,569,746 +0.08(+0.13%)
Dec 15, 2021 57.69 58.52 56.50 58.28 1,619,529 +0.58(+1.01%)
Dec 14, 2021 56.70 58.35 56.60 57.69 1,830,635 +1.09(+1.93%)
Dec 13, 2021 58.24 58.38 56.37 56.60 1,654,791 -2.02(-3.44%)
Dec 10, 2021 59.91 60.06 58.32 58.61 1,280,030 -0.66(-1.11%)
Dec 09, 2021 58.41 59.98 58.17 59.28 947,040 +0.26(+0.44%)
Dec 08, 2021 58.81 59.70 58.73 59.01 955,692 +0.37(+0.64%)
Dec 07, 2021 58.15 59.65 57.97 58.64 1,313,287 +1.00(+1.73%)
Dec 06, 2021 58.02 58.82 57.40 57.64 1,480,009 +0.70(+1.22%)
Dec 03, 2021 58.07 58.75 56.32 56.95 2,041,970 -0.66(-1.15%)
Dec 02, 2021 55.71 58.29 55.57 57.61 2,799,714 +2.35(+4.24%)
Dec 01, 2021 59.46 59.60 55.23 55.26 2,189,240 -2.36(-4.10%)
Nov 30, 2021 58.23 58.81 57.02 57.62 4,079,321 -1.75(-2.94%)
Nov 29, 2021 60.26 60.43 58.47 59.37 1,831,361 +0.17(+0.28%)
Nov 26, 2021 58.60 59.80 56.57 59.21 2,603,134 -2.75(-4.44%)
Nov 24, 2021 61.75 62.38 61.20 61.96 1,235,843 -0.24(-0.39%)
Nov 23, 2021 61.85 62.71 61.63 62.20 1,851,576 +1.00(+1.63%)
Nov 22, 2021 61.20 62.06 60.64 61.20 2,070,119 +0.78(+1.29%)
Nov 19, 2021 60.81 60.82 59.81 60.42 2,176,153 -1.62(-2.60%)
Nov 18, 2021 62.50 62.27 61.13 62.04 1,385,671 -0.58(-0.93%)
Nov 17, 2021 63.50 63.79 62.19 62.62 2,257,624 -1.30(-2.04%)
Nov 16, 2021 64.98 65.08 63.89 63.92 1,308,693 -0.89(-1.37%)
Nov 15, 2021 64.52 65.21 64.36 64.81 1,846,127 +0.77(+1.21%)
Nov 12, 2021 63.52 64.43 63.07 64.04 1,458,381 +0.36(+0.57%)
Nov 11, 2021 62.45 64.17 62.38 63.67 1,501,993 +1.09(+1.75%)
Nov 10, 2021 62.73 62.58 1,369,964 -0.16(-0.25%)
Nov 09, 2021 62.96 63.27 61.94 62.73 1,630,271 -0.92(-1.45%)
Nov 08, 2021 63.63 64.50 63.09 63.65 1,749,451 +0.70(+1.12%)
Nov 05, 2021 63.19 64.58 62.68 62.95 2,657,819 +0.56(+0.91%)
Nov 04, 2021 62.26 63.50 60.51 62.39 3,423,642 -3.75(-5.67%)
Nov 03, 2021 63.78 67.39 63.65 66.14 2,388,591 +1.75(+2.73%)
Nov 02, 2021 64.31 64.74 63.84 64.38 1,254,001 +0.01(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.