Lincoln National (NY: LNC )

32.18 +0.10 (+0.31%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 27.14 27.75 27.06 27.56 2,668,910 +0.06(+0.23%)
Dec 29, 2022 26.64 27.63 26.55 27.49 2,145,033 +1.00(+3.79%)
Dec 28, 2022 26.82 26.96 26.30 26.49 2,307,180 -0.23(-0.87%)
Dec 27, 2022 27.07 27.09 26.44 26.72 1,661,790 -0.30(-1.13%)
Dec 23, 2022 26.63 27.06 26.36 27.03 1,784,861 +0.49(+1.86%)
Dec 22, 2022 26.86 26.97 25.66 26.54 3,171,860 -0.64(-2.34%)
Dec 21, 2022 26.58 27.33 26.44 27.17 2,409,447 +0.94(+3.59%)
Dec 20, 2022 26.19 26.86 26.09 26.23 4,882,755 +0.00(+0.00%)
Dec 19, 2022 26.41 26.65 25.96 26.23 4,750,787 +0.06(+0.24%)
Dec 16, 2022 26.47 26.97 26.03 26.17 10,533,762 -1.48(-5.35%)
Dec 15, 2022 28.52 28.58 27.45 27.65 4,166,758 -1.40(-4.82%)
Dec 14, 2022 29.09 30.05 28.87 29.05 3,242,579 -0.09(-0.31%)
Dec 13, 2022 30.04 30.31 28.85 29.14 4,085,937 +0.18(+0.62%)
Dec 12, 2022 28.19 28.96 27.65 28.96 3,326,325 +0.56(+1.96%)
Dec 09, 2022 28.00 29.13 27.94 28.40 5,790,748 +0.19(+0.67%)
Dec 08, 2022 31.28 31.49 27.63 28.21 9,968,256 -3.44(-10.86%)
Dec 07, 2022 33.33 33.73 31.52 31.65 4,200,103 -1.86(-5.54%)
Dec 06, 2022 33.80 33.99 33.21 33.51 2,129,931 -0.35(-1.03%)
Dec 05, 2022 34.58 34.60 33.61 33.85 1,646,456 -0.97(-2.78%)
Dec 02, 2022 34.46 34.92 34.46 34.82 1,797,682 +0.08(+0.23%)
Dec 01, 2022 35.23 35.34 34.60 34.74 2,279,771 -0.19(-0.54%)
Nov 30, 2022 33.98 34.95 33.03 34.93 3,345,800 +0.76(+2.23%)
Nov 29, 2022 33.89 34.37 33.60 34.17 2,279,561 +0.48(+1.41%)
Nov 28, 2022 34.27 34.71 33.60 33.69 1,839,560 -1.16(-3.32%)
Nov 25, 2022 34.94 35.18 34.71 34.85 639,282 +0.10(+0.28%)
Nov 23, 2022 34.64 35.15 34.46 34.75 2,054,596 -0.13(-0.39%)
Nov 22, 2022 34.36 35.12 34.25 34.89 2,780,082 +0.65(+1.91%)
Nov 21, 2022 33.78 34.33 33.30 34.23 2,668,115 +0.39(+1.14%)
Nov 18, 2022 33.02 34.23 32.67 33.85 3,649,729 +1.42(+4.37%)
Nov 17, 2022 31.01 32.45 30.73 32.43 3,431,913 +0.68(+2.15%)
Nov 16, 2022 31.23 31.85 30.86 31.75 4,259,226 +1.10(+3.60%)
Nov 15, 2022 30.46 31.21 30.22 30.64 2,389,717 +0.83(+2.80%)
Nov 14, 2022 31.39 31.40 29.79 29.81 2,871,634 -1.80(-5.70%)
Nov 11, 2022 31.32 32.17 31.14 31.61 2,274,498 +0.55(+1.76%)
Nov 10, 2022 30.72 31.68 30.27 31.07 3,668,529 +1.63(+5.55%)
Nov 09, 2022 30.52 30.74 29.39 29.43 3,706,016 -1.53(-4.95%)
Nov 08, 2022 29.83 31.06 29.46 30.97 5,724,507 +1.13(+3.79%)
Nov 07, 2022 30.75 31.02 29.24 29.84 5,137,988 -1.04(-3.37%)
Nov 04, 2022 31.75 31.93 30.35 30.88 6,478,895 -0.37(-1.18%)
Nov 03, 2022 35.42 35.77 31.19 31.24 10,929,827 -15.49(-33.15%)
Nov 02, 2022 48.03 46.58 46.74 2,113,008 -1.67(-3.45%)
Nov 01, 2022 48.85 48.97 48.23 48.41 1,559,446 +0.08(+0.17%)
Oct 31, 2022 48.06 48.51 47.70 48.32 1,806,651 -0.14(-0.30%)
Oct 28, 2022 47.18 48.52 46.97 48.47 986,067 +1.46(+3.11%)
Oct 27, 2022 47.14 47.74 46.85 47.01 1,035,182 +0.48(+1.04%)
Oct 26, 2022 47.36 47.88 46.48 46.52 1,387,697 -0.79(-1.67%)
Oct 25, 2022 45.69 47.56 45.61 47.31 1,792,329 +1.15(+2.49%)
Oct 24, 2022 45.35 46.39 45.18 46.16 1,199,841 +0.97(+2.14%)
Oct 21, 2022 42.98 45.27 42.66 45.19 1,633,292 +2.33(+5.44%)
Oct 20, 2022 43.34 44.34 42.59 42.86 1,262,672 -0.62(-1.42%)
Oct 19, 2022 43.92 44.49 43.24 43.48 1,178,853 -0.97(-2.18%)
Oct 18, 2022 45.04 45.39 43.86 44.45 3,149,340 +0.73(+1.66%)
Oct 17, 2022 44.16 44.50 43.25 43.72 1,437,820 +1.00(+2.35%)
Oct 14, 2022 43.76 44.41 42.52 42.72 1,577,067 -0.54(-1.24%)
Oct 13, 2022 40.12 43.74 39.59 43.26 2,069,417 +2.33(+5.70%)
Oct 12, 2022 40.72 41.66 40.17 40.92 1,541,041 +0.12(+0.29%)
Oct 11, 2022 40.80 42.03 40.48 40.81 1,949,676 -0.32(-0.79%)
Oct 10, 2022 41.99 42.60 40.67 41.13 1,569,348 -0.85(-2.03%)
Oct 07, 2022 42.31 42.57 41.43 41.98 1,307,349 -0.97(-2.26%)
Oct 06, 2022 42.74 43.35 42.49 42.95 3,574,214 -0.18(-0.42%)
Oct 05, 2022 42.88 43.36 42.51 43.13 2,280,680 -0.66(-1.50%)
Oct 04, 2022 41.73 43.82 41.72 43.79 3,523,390 +3.16(+7.76%)
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.