Lincoln National (NY: LNC )

31.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 29.39 29.55 29.27 29.51 1,203,550 +0.15(+0.51%)
Oct 28, 2004 29.41 29.48 29.18 29.37 1,726,078 +0.02(+0.07%)
Oct 27, 2004 29.18 29.58 28.79 29.35 2,166,835 +0.16(+0.55%)
Oct 26, 2004 29.04 29.18 28.68 29.18 2,374,006 +0.88(+3.12%)
Oct 25, 2004 28.11 28.40 27.96 28.30 1,125,193 +0.20(+0.70%)
Oct 22, 2004 28.29 28.52 28.10 28.11 1,247,626 -0.18(-0.64%)
Oct 21, 2004 28.37 28.52 28.02 28.29 2,248,160 -0.09(-0.31%)
Oct 20, 2004 28.34 28.98 28.21 28.38 3,954,204 +0.04(+0.14%)
Oct 19, 2004 30.02 30.02 27.48 28.34 4,351,479 -1.52(-5.08%)
Oct 18, 2004 30.40 30.40 29.73 29.85 1,507,480 -0.48(-1.58%)
Oct 15, 2004 30.51 30.64 29.82 30.33 2,124,540 -0.09(-0.31%)
Oct 14, 2004 31.00 31.09 30.40 30.42 1,192,716 -0.62(-2.00%)
Oct 13, 2004 31.30 31.37 30.94 31.04 929,449 -0.19(-0.60%)
Oct 12, 2004 31.20 31.37 31.12 31.23 531,432 -0.22(-0.69%)
Oct 11, 2004 31.67 31.77 31.39 31.45 475,780 -0.09(-0.30%)
Oct 08, 2004 31.68 31.68 31.46 31.54 642,734 -0.14(-0.45%)
Oct 07, 2004 31.86 32.07 31.58 31.68 1,001,721 -0.09(-0.28%)
Oct 06, 2004 31.70 31.89 31.64 31.77 1,099,371 -0.05(-0.15%)
Oct 05, 2004 32.13 32.13 31.70 31.82 1,432,981 -0.30(-0.94%)
Oct 04, 2004 32.63 32.82 32.04 32.12 2,286,745 -0.51(-1.57%)
Oct 01, 2004 31.84 32.68 31.78 32.63 1,238,870 +0.96(+3.04%)
Sep 30, 2004 31.33 31.67 31.19 31.67 1,351,656 +0.30(+0.95%)
Sep 29, 2004 30.96 31.39 30.71 31.37 604,001 +0.44(+1.44%)
Sep 28, 2004 31.00 31.04 30.75 30.93 929,004 +0.08(+0.26%)
Sep 27, 2004 31.49 31.50 30.85 30.85 1,202,363 -0.56(-1.78%)
Sep 24, 2004 31.33 31.63 31.25 31.41 964,917 +0.07(+0.24%)
Sep 23, 2004 31.43 31.44 31.08 31.33 966,253 +0.05(+0.15%)
Sep 22, 2004 31.60 31.60 31.00 31.29 1,161,403 -0.34(-1.09%)
Sep 21, 2004 31.43 31.72 31.37 31.63 965,808 +0.20(+0.64%)
Sep 20, 2004 31.67 31.67 31.29 31.43 794,105 -0.24(-0.77%)
Sep 17, 2004 31.84 31.89 31.56 31.67 961,356 +0.01(+0.02%)
Sep 16, 2004 31.53 31.75 31.48 31.66 552,802 +0.30(+0.97%)
Sep 15, 2004 31.50 31.79 31.28 31.36 958,684 -0.31(-0.98%)
Sep 14, 2004 31.84 31.91 31.54 31.67 903,033 -0.17(-0.53%)
Sep 13, 2004 31.43 31.84 31.18 31.84 866,823 +0.42(+1.33%)
Sep 10, 2004 31.27 31.52 31.12 31.42 545,530 +0.15(+0.50%)
Sep 09, 2004 31.30 31.40 31.04 31.27 892,051 -0.13(-0.41%)
Sep 08, 2004 31.95 31.95 31.31 31.39 900,362 -0.55(-1.73%)
Sep 07, 2004 31.33 31.97 31.33 31.95 1,432,239 +0.73(+2.33%)
Sep 03, 2004 31.25 31.47 31.13 31.22 659,355 +0.03(+0.11%)
Sep 02, 2004 30.76 31.30 30.69 31.19 836,845 +0.49(+1.60%)
Sep 01, 2004 30.52 30.75 30.32 30.69 800,338 +0.17(+0.55%)
Aug 31, 2004 30.57 30.57 30.14 30.52 829,425 +0.20(+0.64%)
Aug 30, 2004 30.64 30.72 30.29 30.33 615,428 -0.30(-0.99%)
Aug 27, 2004 30.74 30.91 30.58 30.63 759,230 -0.16(-0.53%)
Aug 26, 2004 30.56 30.84 30.46 30.79 962,098 +0.12(+0.40%)
Aug 25, 2004 30.12 30.70 29.87 30.67 1,201,175 +0.73(+2.45%)
Aug 24, 2004 29.85 29.99 29.73 29.94 698,385 +0.16(+0.52%)
Aug 23, 2004 30.04 30.23 29.72 29.78 789,802 -0.25(-0.83%)
Aug 20, 2004 29.79 30.16 29.63 30.03 1,147,008 +0.24(+0.81%)
Aug 19, 2004 29.72 29.90 29.55 29.79 1,018,343 +0.05(+0.18%)
Aug 18, 2004 29.44 29.74 29.32 29.74 864,894 +0.30(+1.01%)
Aug 17, 2004 29.28 29.53 29.27 29.44 692,449 +0.28(+0.95%)
Aug 16, 2004 28.87 29.21 28.84 29.16 765,612 +0.33(+1.15%)
Aug 13, 2004 28.81 28.98 28.68 28.83 683,842 +0.09(+0.33%)
Aug 12, 2004 29.08 29.12 28.56 28.74 1,038,971 -0.34(-1.18%)
Aug 11, 2004 29.14 29.14 28.84 29.08 936,572 -0.13(-0.44%)
Aug 10, 2004 28.77 29.24 28.76 29.21 1,232,934 +0.63(+2.19%)
Aug 09, 2004 28.62 28.71 28.36 28.58 751,514 -0.04(-0.14%)
Aug 06, 2004 29.18 29.18 28.62 28.62 1,658,406 -0.65(-2.23%)
Aug 05, 2004 29.82 29.89 29.28 29.28 1,204,737 -0.44(-1.47%)
Aug 04, 2004 29.66 29.88 29.33 29.72 1,035,706 +0.13(+0.46%)
Aug 03, 2004 29.68 29.92 29.51 29.58 1,160,068 -0.09(-0.32%)
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.