Lincoln National (NY: LNC )

43.91 -0.60 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 44.52 45.27 43.72 43.91 2,103,291 -0.60(-1.35%)
Sep 29, 2022 44.56 44.84 43.43 44.51 1,417,800 -0.89(-1.96%)
Sep 28, 2022 43.49 45.60 43.32 45.40 1,573,062 +1.81(+4.15%)
Sep 27, 2022 44.66 45.00 43.01 43.59 2,330,206 -0.42(-0.95%)
Sep 26, 2022 44.25 45.12 43.86 44.01 2,148,839 -0.63(-1.41%)
Sep 23, 2022 45.81 46.03 43.88 44.64 2,222,577 -2.05(-4.39%)
Sep 22, 2022 48.19 48.19 46.56 46.69 1,311,534 -1.30(-2.71%)
Sep 21, 2022 49.40 50.07 47.99 47.99 1,571,049 -0.51(-1.05%)
Sep 20, 2022 48.46 48.82 47.93 48.50 1,125,158 -0.59(-1.20%)
Sep 19, 2022 47.34 49.25 47.24 49.09 1,208,281 +1.05(+2.19%)
Sep 16, 2022 48.59 48.78 47.10 48.04 4,012,956 -1.28(-2.60%)
Sep 15, 2022 49.04 50.43 48.99 49.32 1,823,405 +0.31(+0.63%)
Sep 14, 2022 49.28 49.55 48.29 49.01 2,045,406 -0.06(-0.12%)
Sep 13, 2022 50.04 50.88 48.86 49.07 1,683,056 -2.59(-5.01%)
Sep 12, 2022 51.30 52.03 51.03 51.66 1,355,493 +0.85(+1.67%)
Sep 09, 2022 49.49 50.86 49.47 50.81 1,707,662 +1.94(+3.97%)
Sep 08, 2022 47.24 48.90 47.02 48.87 1,688,164 +1.22(+2.56%)
Sep 07, 2022 45.62 47.69 45.48 47.65 1,752,902 +1.61(+3.50%)
Sep 06, 2022 46.37 46.77 45.27 46.04 1,773,139 -0.15(-0.32%)
Sep 02, 2022 46.97 47.72 45.93 46.19 1,319,893 +0.14(+0.30%)
Sep 01, 2022 45.93 46.10 45.01 46.05 1,915,690 -0.01(-0.02%)
Aug 31, 2022 47.12 47.20 46.00 46.06 2,086,940 -0.72(-1.54%)
Aug 30, 2022 47.51 47.64 46.45 46.78 2,099,287 -0.43(-0.91%)
Aug 29, 2022 47.06 47.73 46.63 47.21 1,450,443 -0.36(-0.76%)
Aug 26, 2022 50.00 50.06 47.54 47.57 1,513,463 -1.97(-3.98%)
Aug 25, 2022 48.72 49.59 48.59 49.54 1,780,998 +1.11(+2.29%)
Aug 24, 2022 48.00 48.55 47.77 48.43 1,067,825 +0.27(+0.56%)
Aug 23, 2022 47.96 48.83 47.80 48.16 1,225,668 +0.54(+1.13%)
Aug 22, 2022 48.36 48.71 47.43 47.62 1,776,319 -1.85(-3.74%)
Aug 19, 2022 50.30 50.53 49.21 49.47 1,113,838 -1.40(-2.75%)
Aug 18, 2022 49.90 51.09 49.54 50.87 943,180 +1.11(+2.23%)
Aug 17, 2022 50.28 50.49 49.29 49.76 2,136,626 -1.37(-2.68%)
Aug 16, 2022 50.54 52.06 50.31 51.13 2,345,628 +0.73(+1.45%)
Aug 15, 2022 50.32 50.86 50.12 50.40 1,649,229 -0.80(-1.56%)
Aug 12, 2022 50.40 51.29 50.28 51.20 1,398,461 +1.06(+2.11%)
Aug 11, 2022 49.24 50.31 49.12 50.14 1,654,056 +1.73(+3.57%)
Aug 10, 2022 47.64 48.63 46.86 48.41 1,655,294 +1.59(+3.40%)
Aug 09, 2022 46.58 47.30 46.34 46.82 1,592,820 +0.43(+0.93%)
Aug 08, 2022 46.21 47.65 46.20 46.39 2,290,344 +0.45(+0.98%)
Aug 05, 2022 47.24 47.66 45.73 45.94 3,267,526 -1.10(-2.34%)
Aug 04, 2022 51.99 52.53 46.77 47.04 4,066,110 -4.75(-9.17%)
Aug 03, 2022 51.00 52.15 50.73 51.79 1,865,442 +1.58(+3.15%)
Aug 02, 2022 50.34 50.86 50.12 50.21 1,754,330 -0.69(-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.