Skip to main content

Lincoln National (NY: LNC )

30.32 +0.36 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 31.92 32.12 31.62 31.62 1,255,194 -0.24(-0.76%)
Jun 29, 2005 32.19 32.19 31.76 31.86 1,000,089 -0.15(-0.48%)
Jun 28, 2005 31.66 32.05 31.62 32.01 1,102,339 +0.41(+1.30%)
Jun 27, 2005 31.42 31.76 31.39 31.60 1,595,483 +0.13(+0.41%)
Jun 24, 2005 31.60 31.61 31.31 31.48 1,094,473 -0.18(-0.57%)
Jun 23, 2005 31.89 31.97 31.59 31.66 783,123 -0.33(-1.03%)
Jun 22, 2005 31.70 31.99 31.67 31.99 909,266 +0.38(+1.22%)
Jun 21, 2005 31.52 31.74 31.27 31.60 799,448 +0.09(+0.28%)
Jun 20, 2005 31.72 31.74 31.43 31.52 1,614,330 -0.37(-1.16%)
Jun 17, 2005 32.12 32.12 31.66 31.89 1,548,884 +0.02(+0.06%)
Jun 16, 2005 31.94 32.04 31.74 31.87 999,495 +0.01(+0.02%)
Jun 15, 2005 31.78 32.02 31.39 31.86 2,257,510 +0.18(+0.55%)
Jun 14, 2005 31.37 31.69 30.81 31.68 3,179,836 +1.17(+3.82%)
Jun 13, 2005 30.26 30.69 30.19 30.52 1,126,232 +0.19(+0.62%)
Jun 10, 2005 30.63 30.66 30.27 30.33 858,215 -0.26(-0.84%)
Jun 09, 2005 30.26 30.60 30.14 30.59 1,041,493 +0.24(+0.78%)
Jun 08, 2005 30.39 30.58 30.27 30.35 929,894 +0.13(+0.42%)
Jun 07, 2005 30.49 30.59 30.21 30.22 1,818,384 -0.16(-0.51%)
Jun 06, 2005 30.19 30.42 29.92 30.38 1,656,625 +0.27(+0.90%)
Jun 03, 2005 30.60 30.61 29.95 30.11 1,799,686 -0.49(-1.61%)
Jun 02, 2005 30.61 30.69 30.29 30.60 1,153,390 -0.23(-0.74%)
Jun 01, 2005 30.80 30.94 30.53 30.83 1,273,745 +0.15(+0.48%)
May 31, 2005 30.81 31.05 30.59 30.68 1,375,994 -0.12(-0.39%)
May 27, 2005 30.58 30.86 30.44 30.80 770,212 +0.28(+0.93%)
May 26, 2005 30.20 30.62 30.11 30.52 1,416,360 +0.46(+1.55%)
May 25, 2005 30.13 30.15 29.92 30.05 1,089,873 -0.07(-0.25%)
May 24, 2005 30.24 30.25 29.94 30.13 1,286,210 -0.11(-0.36%)
May 23, 2005 30.19 30.42 29.93 30.24 2,085,510 +0.05(+0.16%)
May 20, 2005 30.14 30.28 29.79 30.19 1,656,625 +0.05(+0.18%)
May 19, 2005 30.14 30.32 30.05 30.13 1,632,435 +0.11(+0.38%)
May 18, 2005 30.10 30.31 29.95 30.02 2,513,357 +0.16(+0.54%)
May 17, 2005 29.45 29.95 29.40 29.86 3,305,533 +1.23(+4.28%)
May 16, 2005 28.30 28.71 28.19 28.63 1,708,269 +0.36(+1.29%)
May 13, 2005 28.84 28.87 28.02 28.27 2,288,378 -0.35(-1.22%)
May 12, 2005 29.28 29.36 28.56 28.62 1,926,719 -0.66(-2.26%)
May 11, 2005 28.79 29.39 28.75 29.28 2,726,019 +0.49(+1.71%)
May 10, 2005 28.89 29.05 28.75 28.79 1,750,564 -0.43(-1.48%)
May 09, 2005 29.21 29.43 29.06 29.22 1,324,498 -0.05(-0.18%)
May 06, 2005 29.57 29.58 29.00 29.27 1,612,698 -0.30(-1.03%)
May 05, 2005 29.68 29.79 29.24 29.57 1,779,503 -0.16(-0.52%)
May 04, 2005 28.81 29.97 28.70 29.73 2,791,019 +0.92(+3.20%)
May 03, 2005 28.98 29.45 28.81 28.81 3,750,595 -1.35(-4.49%)
May 02, 2005 30.34 30.38 29.62 30.16 1,741,660 -0.14(-0.47%)
Apr 29, 2005 29.55 30.30 29.41 30.30 2,105,396 +0.92(+3.12%)
Apr 28, 2005 29.30 29.55 29.12 29.39 1,364,271 -0.08(-0.27%)
Apr 27, 2005 29.06 29.68 28.91 29.47 1,743,738 +0.41(+1.41%)
Apr 26, 2005 29.12 29.40 28.87 29.06 1,717,470 -0.40(-1.35%)
Apr 25, 2005 29.38 29.72 29.32 29.45 1,732,014 +0.41(+1.42%)
Apr 22, 2005 29.04 29.25 28.77 29.04 1,166,004 +0.01(+0.02%)
Apr 21, 2005 28.77 29.11 28.50 29.04 1,194,052 +0.46(+1.60%)
Apr 20, 2005 29.05 29.13 28.57 28.58 1,364,122 -0.50(-1.72%)
Apr 19, 2005 29.24 29.37 29.03 29.08 1,229,669 +0.19(+0.65%)
Apr 18, 2005 28.98 29.20 28.77 28.89 1,406,269 -0.13(-0.44%)
Apr 15, 2005 29.95 29.95 29.01 29.02 2,212,098 -0.42(-1.42%)
Apr 14, 2005 30.02 30.03 29.43 29.43 1,780,987 -0.69(-2.28%)
Apr 13, 2005 30.67 30.73 30.01 30.12 1,537,902 -0.55(-1.80%)
Apr 12, 2005 30.42 30.80 30.10 30.67 1,297,786 +0.25(+0.82%)
Apr 11, 2005 30.57 30.59 30.28 30.42 1,329,544 -0.03(-0.11%)
Apr 08, 2005 30.70 30.70 30.38 30.46 914,312 -0.11(-0.37%)
Apr 07, 2005 30.67 30.82 30.30 30.57 1,675,175 -0.26(-0.85%)
Apr 06, 2005 30.79 31.10 30.67 30.83 1,370,058 +0.20(+0.64%)
Apr 05, 2005 30.46 30.66 30.34 30.64 1,383,266 +0.26(+0.84%)
Apr 04, 2005 30.13 30.63 30.11 30.38 1,193,607 +0.19(+0.62%)
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.