Lincoln National (NY: LNC )

30.32 +0.36 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 58.54 58.96 58.15 58.18 1,910,384 -0.48(-0.81%)
Oct 30, 2017 58.82 59.38 58.65 58.66 1,293,455 -0.71(-1.20%)
Oct 27, 2017 58.95 59.37 58.55 59.37 1,187,482 +0.26(+0.44%)
Oct 26, 2017 58.83 59.39 58.83 59.11 1,483,695 +0.41(+0.69%)
Oct 25, 2017 59.34 59.38 58.37 58.70 1,701,545 -0.58(-0.97%)
Oct 24, 2017 58.39 59.34 58.34 59.28 1,742,620 +1.22(+2.10%)
Oct 23, 2017 58.16 58.59 57.77 58.06 1,440,053 +0.05(+0.09%)
Oct 20, 2017 58.36 58.36 57.90 58.00 1,410,387 +0.42(+0.73%)
Oct 19, 2017 56.77 57.59 56.54 57.58 1,045,035 +0.35(+0.60%)
Oct 18, 2017 57.57 57.63 57.04 57.23 1,673,594 -0.15(-0.27%)
Oct 17, 2017 58.06 58.14 57.25 57.39 1,143,765 -0.54(-0.93%)
Oct 16, 2017 57.63 58.31 57.63 57.93 1,098,810 +0.45(+0.77%)
Oct 13, 2017 57.40 58.13 57.07 57.48 1,320,180 +0.02(+0.03%)
Oct 12, 2017 57.80 57.96 57.42 57.47 1,176,726 -0.33(-0.57%)
Oct 11, 2017 57.60 57.96 57.13 57.80 1,136,871 -0.04(-0.07%)
Oct 10, 2017 57.53 58.01 57.37 57.83 1,125,871 +0.48(+0.84%)
Oct 09, 2017 57.68 57.80 57.10 57.35 760,119 -0.23(-0.40%)
Oct 06, 2017 57.60 58.42 57.00 57.58 1,349,157 +0.30(+0.52%)
Oct 05, 2017 56.75 57.59 56.62 57.28 1,256,527 +0.54(+0.94%)
Oct 04, 2017 56.42 57.10 56.42 56.75 1,189,922 +0.33(+0.58%)
Oct 03, 2017 56.82 56.91 56.13 56.42 1,402,572 -0.37(-0.66%)
Oct 02, 2017 56.37 56.88 55.97 56.79 1,438,867 +0.60(+1.06%)
Sep 29, 2017 56.06 56.51 55.85 56.19 1,423,359 +0.11(+0.20%)
Sep 28, 2017 56.68 56.68 55.49 56.08 1,451,439 -0.60(-1.07%)
Sep 27, 2017 56.71 57.14 56.40 56.68 1,545,331 +0.90(+1.62%)
Sep 26, 2017 55.71 56.00 55.26 55.78 1,399,009 +0.13(+0.23%)
Sep 25, 2017 55.44 55.99 55.26 55.65 1,429,547 -0.08(-0.15%)
Sep 22, 2017 54.89 55.98 54.89 55.74 1,209,064 +0.42(+0.76%)
Sep 21, 2017 55.16 55.51 55.06 55.32 1,365,020 +0.09(+0.17%)
Sep 20, 2017 54.79 55.48 54.18 55.22 1,447,998 +0.54(+0.98%)
Sep 19, 2017 54.02 54.98 53.98 54.69 1,828,229 +0.64(+1.19%)
Sep 18, 2017 53.45 54.08 53.41 54.05 1,374,423 +0.81(+1.52%)
Sep 15, 2017 52.78 53.35 52.72 53.24 2,443,262 +0.33(+0.62%)
Sep 14, 2017 52.88 53.49 52.76 52.91 1,871,084 -0.05(-0.09%)
Sep 13, 2017 52.31 53.04 52.28 52.95 1,939,921 +0.44(+0.84%)
Sep 12, 2017 51.76 52.65 51.73 52.51 1,673,816 +1.13(+2.20%)
Sep 11, 2017 51.13 51.44 50.77 51.38 1,723,548 +1.06(+2.10%)
Sep 08, 2017 49.71 50.38 49.52 50.32 1,799,141 +0.44(+0.89%)
Sep 07, 2017 51.35 51.50 49.59 49.88 1,739,807 -1.48(-2.89%)
Sep 06, 2017 51.45 51.76 51.31 51.36 1,328,174 +0.24(+0.46%)
Sep 05, 2017 52.21 52.38 51.07 51.12 2,905,175 -1.60(-3.03%)
Sep 01, 2017 52.13 52.94 52.00 52.72 1,245,220 +0.83(+1.59%)
Aug 31, 2017 52.07 52.25 51.71 51.90 2,467,500 +0.06(+0.12%)
Aug 30, 2017 51.48 52.10 51.48 51.84 1,323,295 +0.47(+0.92%)
Aug 29, 2017 51.17 51.50 50.95 51.36 1,476,036 -0.57(-1.09%)
Aug 28, 2017 52.14 52.31 51.85 51.93 1,431,182 -0.21(-0.41%)
Aug 25, 2017 52.40 52.82 52.09 52.14 1,541,840 +0.14(+0.26%)
Aug 24, 2017 52.11 52.42 51.90 52.00 3,045,863 +0.22(+0.43%)
Aug 23, 2017 51.36 52.24 51.36 51.78 1,663,443 -0.10(-0.19%)
Aug 22, 2017 51.60 51.94 51.22 51.88 2,503,555 +0.59(+1.15%)
Aug 21, 2017 52.03 52.16 51.24 51.29 2,419,877 -0.73(-1.40%)
Aug 18, 2017 52.31 52.62 52.01 52.02 3,521,249 -0.67(-1.26%)
Aug 17, 2017 54.21 54.28 52.65 52.68 2,252,439 -1.72(-3.16%)
Aug 16, 2017 55.59 55.77 54.31 54.41 1,855,287 -0.79(-1.43%)
Aug 15, 2017 55.71 56.05 55.06 55.19 1,643,178 +0.01(+0.01%)
Aug 14, 2017 55.32 55.76 54.95 55.19 1,589,311 +0.58(+1.06%)
Aug 11, 2017 54.88 55.41 54.35 54.60 1,140,782 -0.28(-0.50%)
Aug 10, 2017 55.84 56.06 54.86 54.88 1,716,530 -1.51(-2.69%)
Aug 09, 2017 56.36 56.59 55.87 56.39 1,814,887 -0.46(-0.81%)
Aug 08, 2017 56.51 57.95 56.51 56.85 1,587,405 +0.28(+0.50%)
Aug 07, 2017 56.69 56.99 56.21 56.57 1,346,456 -0.21(-0.38%)
Aug 04, 2017 56.58 57.31 56.32 56.78 1,635,525 +0.83(+1.48%)
Aug 03, 2017 56.36 57.07 54.82 55.96 2,320,653 -0.10(-0.18%)
Aug 02, 2017 56.00 56.59 55.93 56.06 2,446,516 -0.22(-0.39%)
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.