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 (%)
May 31, 2022 50.29 51.16 49.96 50.51 3,065,313 -0.34(-0.67%)
May 27, 2022 49.97 50.90 49.87 50.85 1,349,898 +1.01(+2.03%)
May 26, 2022 48.33 50.09 48.33 49.84 1,549,010 +2.14(+4.48%)
May 25, 2022 46.16 47.97 46.05 47.70 1,856,558 +1.50(+3.25%)
May 24, 2022 46.71 47.07 44.84 46.20 2,353,691 -0.91(-1.92%)
May 23, 2022 47.13 47.99 46.68 47.11 2,212,444 +1.18(+2.56%)
May 20, 2022 46.67 46.98 44.49 45.93 1,594,489 -0.03(-0.06%)
May 19, 2022 46.08 47.40 45.59 45.96 1,945,392 -0.87(-1.86%)
May 18, 2022 48.10 48.54 46.66 46.83 1,780,949 -2.00(-4.09%)
May 17, 2022 47.95 49.15 47.73 48.83 1,860,973 +2.25(+4.83%)
May 16, 2022 47.00 47.33 46.04 46.58 1,516,978 -0.58(-1.24%)
May 13, 2022 46.10 47.62 46.10 47.16 2,152,204 +1.93(+4.26%)
May 12, 2022 46.29 46.56 44.07 45.23 4,145,065 -1.42(-3.05%)
May 11, 2022 48.28 49.90 46.60 46.66 2,184,776 -1.38(-2.87%)
May 10, 2022 49.24 49.76 46.60 48.03 2,139,919 -0.59(-1.22%)
May 09, 2022 48.96 50.22 48.12 48.63 2,239,801 -1.23(-2.47%)
May 06, 2022 51.31 51.58 49.16 49.86 2,576,382 -1.60(-3.12%)
May 05, 2022 53.74 54.69 50.68 51.46 3,124,423 -5.27(-9.30%)
May 04, 2022 54.59 56.88 54.19 56.73 1,592,342 +2.32(+4.26%)
May 03, 2022 53.67 55.30 53.20 54.42 1,208,278 +1.12(+2.11%)
May 02, 2022 52.80 53.40 51.87 53.29 1,252,999 +0.85(+1.61%)
Apr 29, 2022 54.47 55.04 52.31 52.44 1,179,078 -2.23(-4.08%)
Apr 28, 2022 54.46 54.86 52.90 54.68 895,414 +0.92(+1.72%)
Apr 27, 2022 53.26 54.53 52.56 53.75 950,246 +0.42(+0.78%)
Apr 26, 2022 54.91 55.40 53.33 53.33 1,187,548 -2.74(-4.88%)
Apr 25, 2022 55.80 56.20 53.93 56.07 1,170,370 -0.56(-0.99%)
Apr 22, 2022 58.85 58.85 56.53 56.63 864,038 -2.26(-3.83%)
Apr 21, 2022 60.60 60.95 58.60 58.89 1,082,720 -0.99(-1.65%)
Apr 20, 2022 59.39 60.48 59.23 59.87 1,142,203 +1.00(+1.70%)
Apr 19, 2022 57.35 59.04 56.94 58.87 1,165,495 +1.91(+3.35%)
Apr 18, 2022 56.25 57.11 56.25 56.96 865,003 +0.36(+0.63%)
Apr 14, 2022 56.23 57.02 56.23 56.60 1,018,690 +0.38(+0.68%)
Apr 13, 2022 54.55 56.26 54.32 56.22 843,482 +1.18(+2.14%)
Apr 12, 2022 55.71 56.52 54.49 55.04 1,552,661 -0.59(-1.07%)
Apr 11, 2022 56.07 57.57 55.52 55.64 1,205,770 -0.35(-0.62%)
Apr 08, 2022 55.14 56.27 54.76 55.98 1,057,669 +1.08(+1.97%)
Apr 07, 2022 56.14 56.31 53.48 54.90 1,662,556 -1.48(-2.63%)
Apr 06, 2022 56.36 56.94 55.96 56.38 2,038,391 -0.35(-0.63%)
Apr 05, 2022 55.98 57.23 55.76 56.74 1,810,587 +0.68(+1.20%)
Apr 04, 2022 56.69 56.76 55.58 56.06 1,041,373 -0.79(-1.39%)
Apr 01, 2022 57.36 57.72 56.48 56.85 996,764 +0.27(+0.47%)
Mar 31, 2022 57.92 58.43 56.53 56.58 1,339,552 -1.40(-2.42%)
Mar 30, 2022 58.97 59.05 57.60 57.99 831,586 -1.00(-1.70%)
Mar 29, 2022 59.36 59.73 58.35 58.99 906,112 +0.74(+1.26%)
Mar 28, 2022 58.36 58.50 57.31 58.25 1,256,251 -0.42(-0.71%)
Mar 25, 2022 57.35 58.96 57.21 58.67 1,249,410 +1.50(+2.62%)
Mar 24, 2022 56.92 57.64 56.35 57.17 1,160,944 +0.53(+0.93%)
Mar 23, 2022 57.43 57.92 56.62 56.64 1,214,677 -1.36(-2.34%)
Mar 22, 2022 57.35 58.95 57.12 58.00 2,111,980 +1.58(+2.79%)
Mar 21, 2022 57.90 57.90 55.66 56.43 2,129,356 -0.75(-1.32%)
Mar 18, 2022 56.52 57.32 55.65 57.18 2,914,326 +0.22(+0.38%)
Mar 17, 2022 56.10 56.98 55.34 56.96 2,433,427 -0.10(-0.17%)
Mar 16, 2022 54.67 57.09 54.58 57.06 2,359,313 +3.27(+6.08%)
Mar 15, 2022 53.91 54.45 53.14 53.79 1,408,627 +0.17(+0.32%)
Mar 14, 2022 53.49 54.52 52.98 53.61 1,459,506 +1.17(+2.23%)
Mar 11, 2022 53.92 54.34 52.32 52.44 1,344,503 -0.61(-1.14%)
Mar 10, 2022 53.07 53.96 52.12 53.05 1,803,730 -0.86(-1.59%)
Mar 09, 2022 53.86 55.38 53.55 53.91 1,916,877 +2.47(+4.80%)
Mar 08, 2022 51.57 53.47 50.29 51.44 2,412,882 +1.08(+2.15%)
Mar 07, 2022 52.64 52.89 50.27 50.36 2,405,328 -3.05(-5.71%)
Mar 04, 2022 54.20 54.80 52.62 53.41 2,711,213 -2.68(-4.77%)
Mar 03, 2022 56.24 56.82 55.23 56.08 2,151,769 +0.11(+0.20%)
Mar 02, 2022 54.83 56.38 54.25 55.97 2,388,520 +2.05(+3.81%)
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.