Skip to main content

Lincoln National (NY: LNC )

30.32 +0.36 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.87 30.30 28.85 30.09 2,415,661 +0.86(+2.94%)
Jun 29, 2020 28.78 29.28 28.26 29.23 2,084,365 +0.89(+3.15%)
Jun 26, 2020 29.20 29.50 28.09 28.34 4,455,093 -1.76(-5.84%)
Jun 25, 2020 29.05 30.16 28.89 30.10 2,269,634 +0.62(+2.11%)
Jun 24, 2020 31.08 31.08 29.30 29.48 3,061,861 -2.15(-6.80%)
Jun 23, 2020 32.50 32.73 31.58 31.63 2,643,379 +0.12(+0.39%)
Jun 22, 2020 32.11 32.28 31.37 31.51 3,009,288 -0.88(-2.73%)
Jun 19, 2020 34.30 34.30 31.87 32.39 4,791,548 -0.84(-2.54%)
Jun 18, 2020 32.86 34.07 32.42 33.23 1,823,173 -0.08(-0.25%)
Jun 17, 2020 34.75 35.17 33.25 33.31 2,150,147 -1.41(-4.07%)
Jun 16, 2020 36.76 36.76 33.72 34.73 2,701,353 +0.54(+1.58%)
Jun 15, 2020 31.29 34.75 30.69 34.19 2,802,861 +0.92(+2.75%)
Jun 12, 2020 33.94 33.94 31.76 33.27 2,127,294 +1.84(+5.85%)
Jun 11, 2020 32.78 34.12 31.29 31.43 3,408,706 -4.65(-12.90%)
Jun 10, 2020 38.23 38.39 35.92 36.09 3,156,377 -2.53(-6.55%)
Jun 09, 2020 38.90 40.02 38.46 38.62 2,824,367 -2.31(-5.66%)
Jun 08, 2020 40.55 41.16 39.50 40.93 2,798,074 +2.27(+5.86%)
Jun 05, 2020 39.84 40.79 38.11 38.66 4,546,664 +3.08(+8.67%)
Jun 04, 2020 33.18 35.58 32.55 35.58 2,697,746 +2.13(+6.36%)
Jun 03, 2020 33.14 34.55 32.80 33.45 2,244,714 +1.59(+4.98%)
Jun 02, 2020 32.10 32.68 31.53 31.87 2,561,557 -0.22(-0.69%)
Jun 01, 2020 31.12 32.26 30.53 32.09 2,020,756 +1.06(+3.43%)
May 29, 2020 31.34 31.97 30.75 31.02 3,754,675 -1.13(-3.51%)
May 28, 2020 33.93 34.08 32.03 32.15 2,015,567 -1.21(-3.63%)
May 27, 2020 34.03 34.63 32.72 33.36 2,221,827 +1.59(+5.02%)
May 26, 2020 30.85 32.71 30.43 31.77 2,677,505 +3.14(+10.97%)
May 22, 2020 29.37 29.60 28.15 28.63 2,214,954 -0.77(-2.62%)
May 21, 2020 29.19 29.90 29.02 29.40 2,380,402 +0.29(+0.98%)
May 20, 2020 29.56 29.88 28.90 29.11 1,935,884 +0.57(+2.01%)
May 19, 2020 29.40 29.63 28.34 28.54 2,147,512 -1.24(-4.15%)
May 18, 2020 29.00 30.04 28.18 29.77 2,990,184 +2.99(+11.15%)
May 15, 2020 25.95 26.99 25.57 26.79 2,381,714 +0.20(+0.77%)
May 14, 2020 24.42 26.59 23.34 26.58 3,109,768 +1.44(+5.73%)
May 13, 2020 26.68 26.68 24.73 25.14 2,778,811 -1.89(-6.99%)
May 12, 2020 29.16 29.34 27.02 27.03 2,851,339 -1.82(-6.32%)
May 11, 2020 28.88 29.52 28.42 28.86 2,633,908 -1.12(-3.74%)
May 08, 2020 29.27 30.05 28.45 29.98 3,459,299 +1.54(+5.41%)
May 07, 2020 26.91 29.33 26.91 28.44 4,342,041 +3.98(+16.25%)
May 06, 2020 27.11 27.13 24.39 24.46 2,797,599 -2.09(-7.88%)
May 05, 2020 27.25 27.83 26.46 26.56 2,556,306 -0.20(-0.73%)
May 04, 2020 25.82 26.84 25.11 26.75 1,847,769 +0.19(+0.71%)
May 01, 2020 27.63 28.00 26.11 26.57 2,270,581 -2.45(-8.43%)
Apr 30, 2020 28.64 29.81 28.03 29.01 2,523,860 -0.92(-3.09%)
Apr 29, 2020 29.32 30.56 28.99 29.94 4,032,512 +2.36(+8.57%)
Apr 28, 2020 28.02 28.34 26.74 27.57 2,321,424 +1.51(+5.77%)
Apr 27, 2020 24.96 26.26 24.90 26.07 1,795,810 +1.36(+5.49%)
Apr 24, 2020 23.96 25.02 23.55 24.71 3,028,950 +1.24(+5.26%)
Apr 23, 2020 24.13 25.01 23.44 23.47 2,341,525 -0.28(-1.17%)
Apr 22, 2020 23.27 24.00 22.72 23.75 3,202,371 +1.56(+7.04%)
Apr 21, 2020 22.31 23.20 22.06 22.19 5,076,042 -1.54(-6.48%)
Apr 20, 2020 22.99 24.36 22.76 23.73 2,797,092 -0.53(-2.19%)
Apr 17, 2020 23.59 24.69 23.57 24.26 3,871,676 +1.66(+7.35%)
Apr 16, 2020 23.73 23.73 22.47 22.60 2,657,210 -1.04(-4.39%)
Apr 15, 2020 24.46 24.85 23.62 23.64 3,370,614 -2.72(-10.30%)
Apr 14, 2020 27.40 27.80 25.82 26.35 2,924,091 -0.12(-0.46%)
Apr 13, 2020 27.98 28.17 25.71 26.48 3,029,763 -1.57(-5.60%)
Apr 09, 2020 28.16 30.21 26.95 28.05 4,708,290 +1.74(+6.62%)
Apr 08, 2020 24.20 26.57 23.97 26.30 4,911,958 +2.54(+10.67%)
Apr 07, 2020 23.99 25.63 23.45 23.77 6,836,554 +1.96(+9.00%)
Apr 06, 2020 20.85 22.02 20.21 21.80 4,609,506 +2.85(+15.05%)
Apr 03, 2020 18.73 19.31 18.29 18.95 4,875,528 -0.06(-0.30%)
Apr 02, 2020 18.96 20.21 18.39 19.01 4,169,650 -0.26(-1.34%)
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.