Lincoln National (NY: LNC )

31.91 +1.59 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 47.60 48.04 47.24 47.86 1,824,307 -0.14(-0.30%)
Oct 28, 2022 46.72 48.05 46.52 48.00 995,704 +1.45(+3.11%)
Oct 27, 2022 46.68 47.28 46.40 46.55 1,045,299 +0.48(+1.04%)
Oct 26, 2022 46.91 47.41 46.03 46.07 1,401,259 -0.78(-1.67%)
Oct 25, 2022 45.25 47.10 45.17 46.85 1,809,845 +1.14(+2.49%)
Oct 24, 2022 44.91 45.94 44.74 45.72 1,211,567 +0.96(+2.14%)
Oct 21, 2022 42.56 44.84 42.25 44.76 1,649,253 +2.31(+5.44%)
Oct 20, 2022 42.92 43.91 42.18 42.45 1,275,012 -0.61(-1.42%)
Oct 19, 2022 43.49 44.05 42.82 43.06 1,190,373 -0.96(-2.18%)
Oct 18, 2022 44.61 44.95 43.43 44.02 3,180,117 +0.72(+1.66%)
Oct 17, 2022 43.73 44.07 42.83 43.30 1,451,871 +0.99(+2.35%)
Oct 14, 2022 43.34 43.98 42.11 42.30 1,592,479 -0.53(-1.24%)
Oct 13, 2022 39.73 43.32 39.20 42.84 2,089,641 +2.31(+5.70%)
Oct 12, 2022 40.32 41.26 39.78 40.53 1,556,101 +0.12(+0.29%)
Oct 11, 2022 40.40 41.62 40.09 40.41 1,968,730 -0.32(-0.79%)
Oct 10, 2022 41.59 42.19 40.28 40.73 1,584,685 -0.84(-2.03%)
Oct 07, 2022 41.90 42.16 41.03 41.58 1,320,125 -0.96(-2.26%)
Oct 06, 2022 42.33 42.93 42.08 42.54 3,609,144 -0.18(-0.42%)
Oct 05, 2022 42.47 42.94 42.10 42.71 2,302,968 -0.65(-1.50%)
Oct 04, 2022 41.32 43.40 41.31 43.36 3,557,823 +3.12(+7.76%)
Oct 03, 2022 39.63 40.42 38.61 40.24 1,465,658 +1.59(+4.12%)
Sep 30, 2022 39.18 39.84 38.48 38.65 2,389,721 -0.53(-1.35%)
Sep 29, 2022 39.22 39.47 38.22 39.18 1,610,878 -0.78(-1.96%)
Sep 28, 2022 38.28 40.14 38.13 39.96 1,787,284 +1.59(+4.15%)
Sep 27, 2022 39.31 39.61 37.85 38.37 2,647,538 -0.37(-0.95%)
Sep 26, 2022 38.95 39.71 38.60 38.73 2,441,472 -0.55(-1.41%)
Sep 23, 2022 40.32 40.51 38.62 39.29 2,525,252 -1.80(-4.39%)
Sep 22, 2022 42.41 42.41 40.98 41.09 1,490,141 -1.14(-2.71%)
Sep 21, 2022 43.48 44.07 42.24 42.24 1,784,997 -0.45(-1.05%)
Sep 20, 2022 42.65 42.97 42.19 42.69 1,278,384 -0.52(-1.20%)
Sep 19, 2022 41.67 43.35 41.58 43.21 1,372,827 +0.92(+2.19%)
Sep 16, 2022 42.77 42.94 41.45 42.28 4,559,448 -1.13(-2.60%)
Sep 15, 2022 43.16 44.39 43.12 43.41 2,071,720 +0.27(+0.63%)
Sep 14, 2022 43.37 43.61 42.50 43.14 2,323,953 -0.05(-0.12%)
Sep 13, 2022 44.04 44.78 43.00 43.19 1,912,258 -2.28(-5.01%)
Sep 12, 2022 45.15 45.80 44.91 45.47 1,540,086 +0.75(+1.67%)
Sep 09, 2022 43.56 44.76 43.54 44.72 1,940,214 +1.71(+3.97%)
Sep 08, 2022 41.58 43.04 41.38 43.01 1,918,061 +1.07(+2.56%)
Sep 07, 2022 40.15 41.97 40.03 41.94 1,991,615 +1.42(+3.50%)
Sep 06, 2022 40.81 41.16 39.84 40.52 2,014,608 -0.13(-0.32%)
Sep 02, 2022 41.34 42.00 40.42 40.65 1,499,638 +0.12(+0.30%)
Sep 01, 2022 40.42 40.57 39.62 40.53 2,176,572 -0.01(-0.02%)
Aug 31, 2022 41.47 41.54 40.49 40.54 2,371,143 -0.63(-1.54%)
Aug 30, 2022 41.82 41.93 40.88 41.17 2,385,172 -0.38(-0.91%)
Aug 29, 2022 41.42 42.01 41.04 41.55 1,647,967 -0.32(-0.76%)
Aug 26, 2022 44.01 44.06 41.84 41.87 1,719,569 -1.73(-3.98%)
Aug 25, 2022 42.88 43.65 42.77 43.60 2,023,537 +0.98(+2.29%)
Aug 24, 2022 42.25 42.73 42.05 42.63 1,213,243 +0.24(+0.56%)
Aug 23, 2022 42.21 42.98 42.07 42.39 1,392,582 +0.48(+1.13%)
Aug 22, 2022 42.56 42.87 41.75 41.91 2,018,221 -1.63(-3.74%)
Aug 19, 2022 44.27 44.47 43.31 43.54 1,265,522 -1.23(-2.75%)
Aug 18, 2022 43.92 44.97 43.60 44.77 1,071,624 +0.98(+2.23%)
Aug 17, 2022 44.25 44.44 43.38 43.80 2,427,596 -1.21(-2.68%)
Aug 16, 2022 44.48 45.82 44.28 45.00 2,665,060 +0.64(+1.45%)
Aug 15, 2022 44.29 44.76 44.11 44.36 1,873,824 -0.70(-1.56%)
Aug 12, 2022 44.36 45.14 44.25 45.06 1,588,906 +0.93(+2.11%)
Aug 11, 2022 43.34 44.28 43.23 44.13 1,879,308 +1.52(+3.57%)
Aug 10, 2022 41.93 42.80 41.24 42.61 1,880,715 +1.40(+3.40%)
Aug 09, 2022 41.00 41.63 40.79 41.21 1,809,733 +0.38(+0.93%)
Aug 08, 2022 40.67 41.94 40.67 40.83 2,602,247 +0.40(+0.98%)
Aug 05, 2022 41.58 41.95 40.25 40.43 3,712,504 -0.97(-2.34%)
Aug 04, 2022 45.76 46.23 41.16 41.40 4,619,841 -4.18(-9.17%)
Aug 03, 2022 44.89 45.90 44.65 45.58 2,119,481 +1.39(+3.15%)
Aug 02, 2022 44.31 44.76 44.12 44.19 1,993,238 -0.61(-1.36%)
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.