Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lincoln National (NY: LNC )

27.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.78 11.95 11.36 11.83 10,504,778 +0.09(+0.76%)
Jun 29, 2009 11.19 11.94 11.19 11.74 13,076,648 +0.62(+5.56%)
Jun 26, 2009 11.41 11.50 11.01 11.12 10,293,152 -0.31(-2.71%)
Jun 25, 2009 11.10 11.50 11.04 11.43 10,448,957 +0.14(+1.28%)
Jun 24, 2009 11.43 11.79 11.15 11.28 12,932,034 +0.09(+0.80%)
Jun 23, 2009 11.17 11.26 10.51 11.19 18,340,362 +0.41(+3.76%)
Jun 22, 2009 11.28 11.49 10.66 10.79 18,599,916 -0.80(-6.88%)
Jun 19, 2009 11.27 11.75 11.13 11.59 23,022,470 +0.65(+5.90%)
Jun 18, 2009 10.61 11.10 10.54 10.94 24,529,014 +0.70(+6.85%)
Jun 17, 2009 10.35 10.64 10.11 10.24 58,460,256 -0.11(-1.06%)
Jun 16, 2009 10.77 10.85 10.22 10.35 17,258,432 -0.53(-4.86%)
Jun 15, 2009 11.29 11.34 10.88 10.88 15,155,650 -1.32(-10.82%)
Jun 12, 2009 12.85 12.90 11.82 12.20 12,819,833 -0.82(-6.33%)
Jun 11, 2009 12.59 13.26 12.55 13.02 9,946,038 +0.39(+3.10%)
Jun 10, 2009 12.93 13.14 12.40 12.63 9,024,795 -0.18(-1.40%)
Jun 09, 2009 13.04 13.23 12.68 12.81 7,618,419 -0.47(-3.52%)
Jun 08, 2009 13.19 13.45 13.02 13.28 9,692,877 -0.17(-1.28%)
Jun 05, 2009 13.56 13.62 12.98 13.45 10,544,401 +0.27(+2.03%)
Jun 04, 2009 12.68 13.43 12.52 13.18 12,540,655 +0.66(+5.27%)
Jun 03, 2009 13.20 13.25 12.33 12.52 9,781,369 -0.84(-6.28%)
Jun 02, 2009 13.35 13.71 13.18 13.36 11,218,663 -0.10(-0.72%)
Jun 01, 2009 13.18 13.74 12.99 13.45 15,992,318 +0.43(+3.32%)
May 29, 2009 12.47 13.06 12.25 13.02 21,825,286 +0.65(+5.22%)
May 28, 2009 11.95 12.45 11.83 12.38 13,460,123 +0.64(+5.45%)
May 27, 2009 12.22 12.64 11.66 11.74 12,955,412 -0.43(-3.50%)
May 26, 2009 11.57 12.22 11.12 12.16 15,798,321 +0.46(+3.93%)
May 22, 2009 11.82 11.99 11.51 11.70 8,821,488 -0.03(-0.29%)
May 21, 2009 11.68 12.13 11.30 11.74 17,501,964 +0.16(+1.43%)
May 20, 2009 12.37 12.86 11.47 11.57 17,214,872 -0.52(-4.32%)
May 19, 2009 12.10 12.60 11.63 12.09 17,868,012 -0.03(-0.28%)
May 18, 2009 11.40 12.22 11.23 12.13 17,649,482 +1.05(+9.49%)
May 15, 2009 11.16 12.54 10.61 11.08 33,032,208 -0.08(-0.74%)
May 14, 2009 9.682 11.52 9.503 11.16 22,411,162 +1.25(+12.62%)
May 13, 2009 10.74 11.01 9.840 9.909 18,816,978 -1.18(-10.66%)
May 12, 2009 11.59 11.68 10.47 11.09 21,782,768 -0.30(-2.65%)
May 11, 2009 12.46 12.46 11.30 11.39 22,259,080 -1.14(-9.10%)
May 08, 2009 11.28 12.75 11.17 12.53 23,155,016 +0.78(+6.60%)
May 07, 2009 11.41 11.96 10.53 11.76 34,078,444 +1.06(+9.87%)
May 06, 2009 9.235 11.13 8.953 10.70 60,577,560 +2.65(+32.98%)
May 05, 2009 8.211 8.960 7.833 8.046 24,717,244 -0.17(-2.09%)
May 04, 2009 7.833 8.273 7.806 8.218 19,812,530 +0.39(+5.00%)
May 01, 2009 7.442 8.046 7.291 7.827 11,847,952 +0.10(+1.33%)
Apr 30, 2009 7.971 8.259 7.682 7.723 17,925,324 -0.03(-0.44%)
Apr 29, 2009 6.995 7.813 6.988 7.758 17,150,216 +1.06(+15.79%)
Apr 28, 2009 6.548 7.036 6.548 6.700 10,138,449 -0.10(-1.52%)
Apr 27, 2009 6.686 6.961 6.686 6.803 9,325,205 -0.18(-2.56%)
Apr 24, 2009 7.153 7.208 6.631 6.981 20,411,140 +0.00(+0.00%)
Apr 23, 2009 7.352 7.352 6.741 6.981 13,849,285 -0.14(-2.03%)
Apr 22, 2009 6.810 7.497 6.748 7.126 21,946,736 -0.09(-1.24%)
Apr 21, 2009 6.136 7.256 5.951 7.215 23,932,968 +1.18(+19.59%)
Apr 20, 2009 6.700 6.700 6.012 6.033 15,469,467 -0.89(-12.81%)
Apr 17, 2009 6.452 7.091 6.267 6.919 17,726,258 +0.31(+4.68%)
Apr 16, 2009 6.830 6.940 6.363 6.610 16,950,560 -0.32(-4.56%)
Apr 15, 2009 6.205 6.926 6.012 6.926 11,467,898 +0.55(+8.62%)
Apr 14, 2009 7.023 7.139 6.356 6.377 14,586,381 -0.66(-9.37%)
Apr 13, 2009 6.954 7.146 6.356 7.036 20,601,514 -0.11(-1.54%)
Apr 09, 2009 6.624 7.167 6.335 7.146 30,939,900 +0.91(+14.66%)
Apr 08, 2009 6.205 6.871 5.909 6.232 58,626,864 +1.50(+31.64%)
Apr 07, 2009 4.707 5.160 4.363 4.734 35,474,560 +0.35(+7.99%)
Apr 06, 2009 4.363 4.707 4.233 4.384 17,810,790 -0.36(-7.54%)
Apr 03, 2009 4.329 4.741 3.793 4.741 30,743,828 +0.28(+6.32%)
Apr 02, 2009 5.085 5.160 4.329 4.460 32,860,208 -0.40(-8.20%)
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.