Skip to main content

Lincoln National (NY: LNC )

31.93 -0.15 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.06 26.46 25.80 26.26 3,130,902 +0.02(+0.08%)
Jun 27, 2013 26.06 26.34 25.96 26.24 2,139,221 +0.35(+1.36%)
Jun 26, 2013 25.99 26.14 25.62 25.88 3,286,549 +0.30(+1.15%)
Jun 25, 2013 25.26 25.75 25.08 25.59 4,098,937 +0.68(+2.72%)
Jun 24, 2013 25.06 25.21 24.49 24.91 3,846,606 -0.59(-2.32%)
Jun 21, 2013 25.72 26.00 25.27 25.50 4,128,063 -0.04(-0.17%)
Jun 20, 2013 25.25 25.79 25.07 25.55 6,202,848 -0.04(-0.17%)
Jun 19, 2013 25.57 26.28 25.34 25.59 5,769,881 -0.24(-0.92%)
Jun 18, 2013 25.44 25.94 25.38 25.83 2,583,852 +0.47(+1.85%)
Jun 17, 2013 25.14 25.56 25.01 25.36 4,365,207 +0.50(+2.00%)
Jun 14, 2013 25.49 25.52 24.70 24.86 3,668,005 -0.64(-2.51%)
Jun 13, 2013 24.98 25.60 24.83 25.50 3,910,301 +0.48(+1.90%)
Jun 12, 2013 25.70 25.78 24.95 25.03 3,723,601 -0.44(-1.72%)
Jun 11, 2013 25.61 25.81 25.38 25.47 3,554,672 -0.63(-2.40%)
Jun 10, 2013 25.96 26.43 25.96 26.09 4,050,871 +0.25(+0.98%)
Jun 07, 2013 25.19 25.89 25.15 25.84 4,703,260 +0.89(+3.58%)
Jun 06, 2013 24.39 24.96 24.17 24.95 4,606,735 +0.55(+2.27%)
Jun 05, 2013 25.01 25.08 24.36 24.39 5,176,387 -0.66(-2.64%)
Jun 04, 2013 25.39 25.73 24.85 25.06 4,917,783 -0.36(-1.42%)
Jun 03, 2013 25.76 25.84 24.90 25.42 5,247,010 -0.26(-1.01%)
May 31, 2013 25.95 26.37 25.67 25.67 4,935,258 -0.50(-1.93%)
May 30, 2013 25.58 26.34 25.49 26.18 2,860,695 +0.60(+2.34%)
May 29, 2013 25.06 25.85 25.06 25.58 5,767,963 +0.21(+0.82%)
May 28, 2013 25.34 25.87 25.22 25.37 3,887,856 +0.55(+2.20%)
May 24, 2013 24.80 24.85 24.42 24.82 2,735,764 -0.23(-0.92%)
May 23, 2013 24.71 25.25 24.61 25.06 3,724,479 -0.07(-0.29%)
May 22, 2013 25.36 26.00 25.00 25.13 3,957,373 -0.24(-0.96%)
May 21, 2013 25.34 25.55 25.21 25.37 2,580,323 -0.06(-0.23%)
May 20, 2013 25.34 25.56 25.26 25.43 3,259,348 +0.05(+0.20%)
May 17, 2013 25.11 25.48 25.08 25.38 4,334,127 +0.39(+1.56%)
May 16, 2013 25.19 25.44 24.95 24.99 5,399,967 -0.67(-2.61%)
May 15, 2013 25.61 25.80 25.40 25.66 4,615,651 +0.44(+1.74%)
May 13, 2013 24.98 25.66 24.98 25.22 4,980,970 +0.12(+0.49%)
May 10, 2013 24.74 25.14 24.63 25.10 3,889,620 +0.40(+1.63%)
May 09, 2013 24.95 25.13 24.62 24.70 4,929,043 -0.25(-1.01%)
May 08, 2013 24.60 25.02 24.55 24.95 3,265,485 +0.30(+1.20%)
May 07, 2013 24.56 24.85 24.46 24.65 5,035,663 +0.25(+1.03%)
May 06, 2013 23.85 24.46 23.76 24.40 4,220,033 +0.67(+2.82%)
May 03, 2013 23.39 23.87 23.03 23.73 6,548,854 +0.71(+3.06%)
May 02, 2013 22.84 23.33 22.33 23.03 12,026,487 -0.96(-4.02%)
May 01, 2013 24.18 24.51 23.95 23.99 4,854,502 -0.50(-2.03%)
Apr 30, 2013 24.21 24.49 24.08 24.49 4,359,402 +0.27(+1.10%)
Apr 29, 2013 24.03 24.22 23.82 24.22 3,512,564 +0.27(+1.11%)
Apr 26, 2013 24.23 24.23 23.85 23.95 3,045,902 -0.28(-1.16%)
Apr 25, 2013 24.05 24.72 23.99 24.23 3,585,318 +0.25(+1.05%)
Apr 24, 2013 23.36 24.04 23.36 23.98 5,363,087 +0.68(+2.90%)
Apr 23, 2013 22.90 23.40 22.85 23.31 6,921,426 +0.63(+2.79%)
Apr 22, 2013 22.54 22.72 22.18 22.67 3,804,869 +0.19(+0.86%)
Apr 19, 2013 22.39 22.52 22.10 22.48 3,477,367 +0.26(+1.17%)
Apr 18, 2013 22.64 22.72 22.15 22.22 5,130,222 -0.40(-1.75%)
Apr 17, 2013 23.15 23.22 22.58 22.61 5,244,664 -0.87(-3.71%)
Apr 16, 2013 23.11 23.51 22.95 23.49 4,688,997 +0.73(+3.20%)
Apr 15, 2013 23.54 23.56 22.75 22.76 4,776,613 -0.91(-3.86%)
Apr 12, 2013 23.73 23.79 23.41 23.67 2,718,796 -0.31(-1.29%)
Apr 11, 2013 23.87 24.09 23.76 23.98 3,581,386 +0.15(+0.63%)
Apr 10, 2013 23.19 23.83 23.13 23.83 4,723,870 +0.86(+3.76%)
Apr 09, 2013 22.59 23.05 22.51 22.97 4,043,458 +0.50(+2.21%)
Apr 08, 2013 22.29 22.47 22.08 22.47 3,286,330 +0.24(+1.10%)
Apr 05, 2013 22.15 22.24 21.63 22.23 6,104,085 -0.39(-1.72%)
Apr 04, 2013 22.96 22.96 22.35 22.61 6,689,629 -0.23(-1.00%)
Apr 03, 2013 23.39 23.43 22.73 22.84 3,683,018 -0.54(-2.30%)
Apr 02, 2013 23.33 23.60 23.24 23.38 2,236,607 +0.26(+1.12%)
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.