Lincoln National (NY: LNC )

31.93 +0.02 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 33.49 34.20 33.32 34.10 2,225,603 +0.62(+1.85%)
Oct 28, 2005 33.08 33.50 32.84 33.48 1,477,057 +0.57(+1.74%)
Oct 27, 2005 33.00 33.19 32.71 32.91 1,156,951 -0.11(-0.33%)
Oct 26, 2005 32.57 33.32 32.55 33.02 2,068,889 +0.30(+0.93%)
Oct 25, 2005 32.61 32.96 32.51 32.71 2,142,794 -0.04(-0.12%)
Oct 24, 2005 32.71 32.91 32.55 32.76 1,649,947 +0.13(+0.41%)
Oct 21, 2005 32.61 32.94 32.49 32.62 1,721,626 +0.17(+0.52%)
Oct 20, 2005 32.78 32.90 32.33 32.45 2,200,226 -0.31(-0.95%)
Oct 19, 2005 32.14 32.76 31.63 32.76 2,048,855 +0.61(+1.91%)
Oct 18, 2005 32.25 32.48 32.10 32.15 1,673,840 -0.18(-0.54%)
Oct 17, 2005 32.14 32.45 31.85 32.32 1,533,747 -0.05(-0.15%)
Oct 14, 2005 32.09 32.70 32.09 32.37 2,406,507 +0.29(+0.90%)
Oct 13, 2005 31.94 32.22 31.81 32.08 2,767,572 -0.10(-0.31%)
Oct 12, 2005 31.74 32.21 31.74 32.18 3,140,212 +0.32(+1.02%)
Oct 11, 2005 33.07 33.08 31.79 31.86 6,122,524 -1.29(-3.88%)
Oct 10, 2005 34.20 34.20 33.05 33.15 6,654,995 -1.04(-3.04%)
Oct 07, 2005 33.88 34.22 33.79 34.18 1,890,360 +0.52(+1.54%)
Oct 06, 2005 33.90 34.01 33.60 33.66 1,341,565 -0.24(-0.70%)
Oct 05, 2005 34.39 34.45 33.90 33.90 1,383,711 -0.76(-2.20%)
Oct 04, 2005 35.04 35.30 34.66 34.66 594,206 -0.38(-1.08%)
Oct 03, 2005 34.95 35.19 34.88 35.04 947,109 -0.01(-0.04%)
Sep 30, 2005 34.99 35.18 34.75 35.05 787,130 -0.06(-0.17%)
Sep 29, 2005 34.39 35.12 34.16 35.11 1,099,816 +0.64(+1.86%)
Sep 28, 2005 34.57 34.64 34.31 34.47 872,165 +0.15(+0.43%)
Sep 27, 2005 34.62 34.69 34.18 34.33 834,471 -0.34(-0.97%)
Sep 26, 2005 34.80 34.97 34.48 34.66 613,202 +0.11(+0.31%)
Sep 23, 2005 34.56 34.78 34.30 34.55 1,282,500 +0.08(+0.23%)
Sep 22, 2005 34.32 34.53 34.06 34.47 666,924 +0.01(+0.04%)
Sep 21, 2005 34.68 34.64 34.37 34.46 1,426,155 -0.22(-0.62%)
Sep 20, 2005 34.82 35.32 34.66 34.68 996,972 -0.14(-0.41%)
Sep 19, 2005 35.16 35.16 34.70 34.82 768,877 -0.39(-1.11%)
Sep 16, 2005 35.04 35.21 34.84 35.21 1,113,914 +0.35(+1.01%)
Sep 15, 2005 34.71 34.88 34.68 34.86 877,805 +0.16(+0.45%)
Sep 14, 2005 34.53 34.76 34.37 34.70 1,067,019 +0.14(+0.41%)
Sep 13, 2005 34.49 34.86 34.43 34.56 1,126,677 -0.10(-0.29%)
Sep 12, 2005 34.52 34.76 34.39 34.66 1,065,238 +0.07(+0.21%)
Sep 09, 2005 34.29 34.61 34.22 34.59 723,465 +0.36(+1.06%)
Sep 08, 2005 34.33 34.33 34.08 34.22 918,022 -0.10(-0.29%)
Sep 07, 2005 34.16 34.37 33.98 34.33 1,249,110 +0.32(+0.93%)
Sep 06, 2005 33.71 34.03 33.68 34.01 580,405 +0.45(+1.35%)
Sep 02, 2005 33.66 33.82 33.30 33.56 903,330 -0.04(-0.12%)
Sep 01, 2005 33.33 33.69 33.19 33.60 924,106 +0.18(+0.54%)
Aug 31, 2005 33.45 33.45 32.95 33.42 1,560,163 +0.11(+0.32%)
Aug 30, 2005 33.64 33.64 33.06 33.31 1,216,609 -0.33(-0.98%)
Aug 29, 2005 33.64 33.69 33.11 33.64 1,108,275 +0.02(+0.06%)
Aug 26, 2005 33.79 33.77 33.52 33.62 929,301 -0.16(-0.48%)
Aug 25, 2005 33.56 33.80 33.56 33.78 780,304 +0.22(+0.66%)
Aug 24, 2005 33.76 33.84 33.49 33.56 1,072,213 -0.30(-0.88%)
Aug 23, 2005 33.98 34.03 33.71 33.85 863,410 -0.09(-0.26%)
Aug 22, 2005 33.85 34.04 33.77 33.94 1,603,645 +0.07(+0.22%)
Aug 19, 2005 34.00 34.01 33.83 33.87 648,818 +0.03(+0.08%)
Aug 18, 2005 33.88 33.93 33.57 33.84 1,110,649 -0.05(-0.16%)
Aug 17, 2005 33.89 34.08 33.57 33.89 685,177 +0.00(+0.00%)
Aug 16, 2005 34.01 34.10 33.80 33.89 634,275 -0.19(-0.55%)
Aug 15, 2005 33.69 34.33 33.64 34.08 1,121,186 +0.30(+0.88%)
Aug 12, 2005 33.93 33.98 33.66 33.79 812,210 -0.15(-0.44%)
Aug 11, 2005 33.64 33.95 33.46 33.93 1,146,415 +0.48(+1.43%)
Aug 10, 2005 33.57 33.72 33.35 33.46 1,722,961 +0.14(+0.42%)
Aug 09, 2005 32.98 33.48 32.92 33.31 1,302,683 +0.42(+1.29%)
Aug 08, 2005 32.88 33.05 32.76 32.89 1,260,091 +0.28(+0.87%)
Aug 05, 2005 33.36 33.36 32.54 32.61 1,779,948 -0.79(-2.36%)
Aug 04, 2005 34.08 34.08 33.33 33.40 1,662,116 -0.68(-2.00%)
Aug 03, 2005 33.36 34.17 33.36 34.08 2,279,325 +0.52(+1.55%)
Aug 02, 2005 33.02 33.79 32.84 33.56 4,337,381 +0.97(+2.98%)
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.