Skip to main content

Lincoln National (NY: LNC )

29.56 +0.59 (+2.04%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 48.60 48.69 47.90 48.15 2,724,735 +0.59(+1.23%)
Nov 29, 2016 47.68 47.92 47.35 47.56 1,748,268 +0.13(+0.27%)
Nov 28, 2016 47.63 48.24 47.27 47.43 2,099,459 -0.75(-1.56%)
Nov 25, 2016 48.15 48.20 47.71 48.18 720,169 +0.00(+0.00%)
Nov 23, 2016 48.18 48.18 48.18 0 +0.38(+0.79%)
Nov 22, 2016 47.61 48.03 47.39 47.81 2,004,627 +0.35(+0.73%)
Nov 21, 2016 47.21 47.61 46.69 47.46 1,867,935 +0.71(+1.53%)
Nov 18, 2016 46.91 47.38 46.44 46.75 2,706,801 -0.29(-0.61%)
Nov 17, 2016 46.25 47.03 45.83 47.03 3,386,017 +0.86(+1.85%)
Nov 16, 2016 46.26 46.66 45.66 46.18 2,297,767 -0.71(-1.52%)
Nov 15, 2016 45.91 47.15 45.30 46.89 3,775,299 +0.77(+1.68%)
Nov 14, 2016 45.78 47.21 45.46 46.12 3,998,897 +0.97(+2.15%)
Nov 11, 2016 43.75 45.23 43.67 45.15 2,578,452 +0.82(+1.85%)
Nov 10, 2016 43.89 45.60 43.47 44.33 5,794,641 +1.13(+2.63%)
Nov 09, 2016 40.60 43.56 40.45 43.20 6,594,624 +3.64(+9.21%)
Nov 08, 2016 39.04 39.76 38.48 39.55 2,930,115 +0.39(+1.00%)
Nov 07, 2016 38.62 39.18 38.62 39.16 3,214,492 +1.40(+3.70%)
Nov 04, 2016 38.58 38.81 37.73 37.77 3,635,692 -0.82(-2.12%)
Nov 03, 2016 37.91 39.40 37.59 38.58 4,619,428 +2.19(+6.00%)
Nov 02, 2016 36.42 36.74 35.98 36.40 2,905,790 -0.28(-0.76%)
Nov 01, 2016 37.10 37.37 36.14 36.68 2,189,122 -0.20(-0.53%)
Oct 31, 2016 37.35 37.53 36.85 36.87 1,708,797 -0.26(-0.69%)
Oct 28, 2016 37.26 37.80 36.82 37.13 1,929,932 -0.21(-0.56%)
Oct 27, 2016 37.18 37.68 36.91 37.34 1,966,880 +0.59(+1.59%)
Oct 26, 2016 36.03 36.80 36.03 36.75 1,227,803 +0.52(+1.43%)
Oct 25, 2016 36.64 36.80 36.11 36.23 1,268,048 -0.40(-1.09%)
Oct 24, 2016 36.72 36.92 36.48 36.63 1,087,587 +0.22(+0.60%)
Oct 21, 2016 36.17 36.47 35.84 36.41 1,356,010 -0.26(-0.72%)
Oct 20, 2016 36.74 36.93 36.42 36.68 1,322,025 -0.23(-0.63%)
Oct 19, 2016 36.82 37.05 36.71 36.91 1,543,461 +0.24(+0.66%)
Oct 18, 2016 37.31 37.34 36.64 36.67 2,222,412 +0.00(+0.00%)
Oct 17, 2016 36.65 37.04 36.49 36.67 2,249,843 -0.06(-0.16%)
Oct 14, 2016 36.83 37.21 36.56 36.73 2,019,040 +0.50(+1.37%)
Oct 13, 2016 36.20 36.41 35.57 36.23 2,184,964 -0.50(-1.35%)
Oct 12, 2016 36.65 36.91 36.47 36.73 1,771,243 +0.13(+0.35%)
Oct 11, 2016 36.99 37.13 36.46 36.60 1,604,367 -0.41(-1.12%)
Oct 10, 2016 36.91 37.25 36.86 37.01 1,388,601 +0.47(+1.27%)
Oct 07, 2016 37.03 37.03 36.27 36.55 1,744,024 -0.41(-1.10%)
Oct 06, 2016 37.35 37.56 36.59 36.95 2,471,678 +0.09(+0.24%)
Oct 05, 2016 36.01 37.00 35.88 36.86 3,512,115 +1.15(+3.22%)
Oct 04, 2016 35.45 36.14 35.33 35.72 2,799,727 +0.49(+1.38%)
Oct 03, 2016 34.90 35.42 34.83 35.23 1,734,807 +0.13(+0.36%)
Sep 30, 2016 34.66 35.36 34.33 35.10 2,182,446 +0.83(+2.42%)
Sep 29, 2016 34.77 35.15 34.06 34.27 1,674,533 -0.52(-1.50%)
Sep 28, 2016 34.55 34.83 34.12 34.80 1,935,452 +0.39(+1.13%)
Sep 27, 2016 33.79 34.50 33.43 34.41 1,660,669 +0.40(+1.16%)
Sep 26, 2016 34.04 34.33 33.81 34.01 1,926,727 -0.58(-1.68%)
Sep 23, 2016 34.56 35.08 34.39 34.59 1,985,393 -0.26(-0.75%)
Sep 22, 2016 35.39 35.51 34.63 34.86 2,657,223 -0.38(-1.08%)
Sep 21, 2016 35.00 35.34 34.71 35.24 2,749,775 +0.56(+1.62%)
Sep 20, 2016 35.07 35.11 34.59 34.68 1,903,660 -0.06(-0.17%)
Sep 19, 2016 34.86 35.22 34.55 34.74 1,898,657 +0.17(+0.50%)
Sep 16, 2016 35.20 35.24 34.47 34.56 4,207,168 -0.99(-2.79%)
Sep 15, 2016 34.97 35.72 34.89 35.56 2,225,750 +0.58(+1.64%)
Sep 14, 2016 35.20 35.30 34.57 34.98 3,096,178 -0.22(-0.62%)
Sep 13, 2016 34.77 35.35 34.59 35.20 3,957,977 -0.11(-0.32%)
Sep 12, 2016 34.71 35.51 34.18 35.31 2,737,287 +0.22(+0.62%)
Sep 09, 2016 35.18 35.97 35.09 35.09 2,623,562 -0.13(-0.36%)
Sep 08, 2016 35.18 35.31 34.89 35.22 1,965,419 +0.16(+0.45%)
Sep 07, 2016 35.01 35.17 34.72 35.07 1,718,105 -0.05(-0.15%)
Sep 06, 2016 35.86 35.86 34.78 35.12 2,111,152 -0.79(-2.21%)
Sep 02, 2016 35.68 35.91 35.91 35.91 2,162,397 +0.46(+1.31%)
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.