Skip to main content

Lincoln National (NY: LNC )

30.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 30.26 31.93 29.94 31.93 8,042,327 +1.78(+5.89%)
Jan 30, 2023 30.37 31.00 30.13 30.15 3,003,709 -0.76(-2.45%)
Jan 27, 2023 29.83 30.98 29.67 30.91 3,431,814 +1.08(+3.63%)
Jan 26, 2023 29.82 30.09 29.18 29.83 1,789,957 +0.27(+0.91%)
Jan 25, 2023 28.97 29.64 28.79 29.56 2,495,198 +0.24(+0.83%)
Jan 24, 2023 28.75 29.38 28.41 29.31 2,273,690 +0.52(+1.82%)
Jan 23, 2023 28.56 29.02 28.51 28.79 2,651,513 +0.18(+0.63%)
Jan 20, 2023 27.15 28.85 26.92 28.61 3,461,304 +1.64(+6.08%)
Jan 19, 2023 26.88 27.28 26.59 26.97 2,297,173 -0.33(-1.22%)
Jan 18, 2023 28.15 28.38 27.14 27.30 2,603,021 -0.97(-3.44%)
Jan 17, 2023 28.39 28.56 28.00 28.28 2,131,926 -0.14(-0.48%)
Jan 13, 2023 27.93 28.46 27.57 28.41 2,508,018 +0.00(+0.00%)
Jan 12, 2023 29.27 29.34 28.38 28.41 4,220,671 -0.48(-1.65%)
Jan 11, 2023 28.41 29.41 28.26 28.89 3,561,193 +0.54(+1.91%)
Jan 10, 2023 27.62 28.37 27.18 28.35 2,816,536 +0.73(+2.64%)
Jan 09, 2023 28.28 28.65 27.56 27.62 4,784,134 -0.73(-2.57%)
Jan 06, 2023 27.78 28.46 27.13 28.35 3,518,177 +0.67(+2.41%)
Jan 05, 2023 27.79 28.23 27.47 27.68 3,355,127 -0.28(-0.99%)
Jan 04, 2023 27.77 28.33 27.41 27.96 3,771,718 +0.58(+2.11%)
Jan 03, 2023 27.42 28.05 27.10 27.38 2,628,034 +0.09(+0.33%)
Dec 30, 2022 26.87 27.48 26.80 27.29 2,694,992 +0.06(+0.23%)
Dec 29, 2022 26.38 27.36 26.30 27.23 2,165,996 +1.00(+3.79%)
Dec 28, 2022 26.56 26.70 26.05 26.23 2,329,727 -0.23(-0.87%)
Dec 27, 2022 26.81 26.82 26.18 26.46 1,678,030 -0.30(-1.13%)
Dec 23, 2022 26.38 26.80 26.10 26.77 1,802,304 +0.49(+1.86%)
Dec 22, 2022 26.60 26.71 25.42 26.28 3,202,857 -0.63(-2.34%)
Dec 21, 2022 26.32 27.07 26.18 26.91 2,432,994 +0.93(+3.59%)
Dec 20, 2022 25.94 26.60 25.83 25.98 4,930,473 +0.00(+0.00%)
Dec 19, 2022 26.15 26.39 25.71 25.98 4,797,214 +0.06(+0.24%)
Dec 16, 2022 26.22 26.70 25.78 25.91 10,636,704 -1.47(-5.35%)
Dec 15, 2022 28.24 28.30 27.18 27.38 4,207,478 -1.39(-4.82%)
Dec 14, 2022 28.81 29.76 28.59 28.77 3,274,267 -0.09(-0.31%)
Dec 13, 2022 29.75 30.02 28.57 28.85 4,125,867 +0.18(+0.62%)
Dec 12, 2022 27.91 28.68 27.38 28.68 3,358,832 +0.55(+1.96%)
Dec 09, 2022 27.73 28.85 27.67 28.13 5,847,339 +0.19(+0.67%)
Dec 08, 2022 30.98 31.18 27.36 27.94 10,065,672 -3.40(-10.86%)
Dec 07, 2022 33.01 33.40 31.22 31.34 4,241,149 -1.84(-5.54%)
Dec 06, 2022 33.47 33.66 32.89 33.18 2,150,746 -0.35(-1.03%)
Dec 05, 2022 34.25 34.26 33.29 33.53 1,662,546 -0.96(-2.78%)
Dec 02, 2022 34.12 34.58 34.12 34.49 1,815,250 +0.08(+0.23%)
Dec 01, 2022 34.89 35.00 34.26 34.41 2,302,051 -0.19(-0.54%)
Nov 30, 2022 33.65 34.61 32.71 34.59 3,378,497 +0.76(+2.23%)
Nov 29, 2022 33.56 34.03 33.28 33.84 2,301,838 +0.47(+1.41%)
Nov 28, 2022 33.94 34.37 33.28 33.37 1,857,537 -1.15(-3.32%)
Nov 25, 2022 34.60 34.84 34.37 34.51 645,530 +0.10(+0.28%)
Nov 23, 2022 34.31 34.81 34.12 34.42 2,074,674 -0.13(-0.39%)
Nov 22, 2022 34.02 34.78 33.92 34.55 2,807,251 +0.65(+1.91%)
Nov 21, 2022 33.46 34.00 32.98 33.90 2,694,190 +0.38(+1.14%)
Nov 18, 2022 32.70 33.90 32.35 33.52 3,685,396 +1.40(+4.37%)
Nov 17, 2022 30.71 32.13 30.44 32.11 3,465,451 +0.68(+2.15%)
Nov 16, 2022 30.92 31.55 30.56 31.44 4,300,850 +1.09(+3.60%)
Nov 15, 2022 30.17 30.91 29.93 30.35 2,413,071 +0.83(+2.80%)
Nov 14, 2022 31.08 31.09 29.50 29.52 2,899,697 -1.79(-5.70%)
Nov 11, 2022 31.01 31.86 30.84 31.31 2,296,726 +0.54(+1.76%)
Nov 10, 2022 30.43 31.37 29.97 30.76 3,704,380 +1.62(+5.55%)
Nov 09, 2022 30.22 30.44 29.10 29.15 3,742,233 -1.52(-4.95%)
Nov 08, 2022 29.54 30.76 29.17 30.67 5,780,451 +1.12(+3.79%)
Nov 07, 2022 30.45 30.72 28.95 29.55 5,188,200 -1.03(-3.37%)
Nov 04, 2022 31.44 31.62 30.05 30.58 6,542,211 -0.36(-1.18%)
Nov 03, 2022 35.07 35.42 30.89 30.94 11,036,640 -15.34(-33.15%)
Nov 02, 2022 47.56 46.13 46.28 2,133,657 -1.65(-3.45%)
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.