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, 2023 23.73 23.96 23.30 23.72 2,923,481 +0.25(+1.06%)
Jun 29, 2023 23.30 23.78 23.20 23.47 4,321,921 +0.45(+1.96%)
Jun 28, 2023 22.72 23.04 22.30 23.02 2,383,777 +0.19(+0.85%)
Jun 27, 2023 22.45 23.06 22.03 22.83 3,744,040 +0.41(+1.85%)
Jun 26, 2023 21.99 22.60 21.99 22.41 1,795,430 +0.52(+2.35%)
Jun 23, 2023 21.94 22.05 21.72 21.90 2,775,437 -0.32(-1.45%)
Jun 22, 2023 22.46 22.50 21.88 22.22 1,988,341 -0.35(-1.55%)
Jun 21, 2023 22.12 22.68 21.98 22.57 2,172,792 +0.24(+1.07%)
Jun 20, 2023 22.25 22.45 21.69 22.33 2,627,724 -0.11(-0.49%)
Jun 16, 2023 22.62 22.75 22.01 22.44 6,387,249 -0.06(-0.29%)
Jun 15, 2023 21.67 22.71 21.61 22.50 2,791,087 +0.55(+2.52%)
Jun 14, 2023 22.62 23.13 21.64 21.95 3,045,739 -0.67(-2.97%)
Jun 13, 2023 21.61 22.70 21.53 22.62 3,165,523 +1.12(+5.23%)
Jun 12, 2023 21.35 22.14 21.25 21.50 2,484,071 +0.23(+1.08%)
Jun 09, 2023 21.65 21.73 21.14 21.27 2,411,789 -0.35(-1.62%)
Jun 08, 2023 21.79 21.92 21.32 21.62 2,200,539 -0.43(-1.96%)
Jun 07, 2023 21.68 22.16 21.36 22.05 2,857,176 +0.64(+3.01%)
Jun 06, 2023 20.72 21.71 20.65 21.41 2,668,367 +0.64(+3.06%)
Jun 05, 2023 20.80 20.98 20.32 20.77 2,521,932 +0.06(+0.31%)
Jun 02, 2023 20.41 21.11 20.18 20.71 3,687,947 +0.93(+4.70%)
Jun 01, 2023 19.51 19.99 18.85 19.78 3,094,593 +0.52(+2.68%)
May 31, 2023 19.63 19.75 18.86 19.26 3,660,969 -0.70(-3.51%)
May 30, 2023 19.79 20.10 19.23 19.96 2,792,016 +0.28(+1.40%)
May 26, 2023 19.38 19.81 19.11 19.69 2,322,348 +0.44(+2.30%)
May 25, 2023 19.38 19.57 18.85 19.24 2,539,210 -0.21(-1.09%)
May 24, 2023 19.62 19.83 19.09 19.46 2,363,412 -0.73(-3.60%)
May 23, 2023 20.18 21.34 20.16 20.18 4,522,655 +0.06(+0.27%)
May 22, 2023 19.39 20.15 19.17 20.13 2,289,482 +0.84(+4.34%)
May 19, 2023 19.98 19.98 19.05 19.29 3,005,982 -0.42(-2.15%)
May 18, 2023 19.22 19.81 19.00 19.71 2,945,179 +0.41(+2.15%)
May 17, 2023 17.91 19.36 17.89 19.30 4,092,299 +1.45(+8.15%)
May 16, 2023 18.42 18.89 17.84 17.84 5,015,228 -0.18(-1.02%)
May 15, 2023 17.48 18.16 17.44 18.03 3,546,187 +0.43(+2.46%)
May 12, 2023 18.56 18.61 17.25 17.60 4,699,211 -0.76(-4.16%)
May 11, 2023 18.26 18.64 17.87 18.36 4,427,530 -0.19(-1.04%)
May 10, 2023 19.65 19.66 17.03 18.55 6,043,312 -0.75(-3.91%)
May 09, 2023 19.32 19.64 19.17 19.31 3,576,068 -0.21(-1.09%)
May 08, 2023 19.27 19.60 18.93 19.52 4,062,398 +0.68(+3.62%)
May 05, 2023 18.43 19.00 18.43 18.84 4,135,825 +1.02(+5.74%)
May 04, 2023 18.47 18.58 17.25 17.82 7,733,904 -1.05(-5.56%)
May 03, 2023 19.42 20.07 18.81 18.87 5,707,712 -0.06(-0.29%)
May 02, 2023 19.75 19.91 18.67 18.92 4,769,597 -1.04(-5.21%)
May 01, 2023 19.98 20.08 19.52 19.96 4,444,464 -0.05(-0.23%)
Apr 28, 2023 19.24 20.10 19.13 20.01 2,849,037 +0.70(+3.62%)
Apr 27, 2023 19.03 19.44 18.77 19.31 3,627,651 +0.46(+2.44%)
Apr 26, 2023 18.78 19.43 18.67 18.85 3,441,288 +0.02(+0.10%)
Apr 25, 2023 19.11 19.18 18.54 18.83 3,473,356 -0.68(-3.49%)
Apr 24, 2023 19.39 19.55 19.06 19.51 2,276,525 +0.21(+1.10%)
Apr 21, 2023 19.45 19.45 18.95 19.30 3,053,280 -0.09(-0.47%)
Apr 20, 2023 19.90 20.05 19.33 19.39 2,771,794 -0.83(-4.10%)
Apr 19, 2023 19.58 20.32 19.45 20.22 3,814,655 +0.52(+2.66%)
Apr 18, 2023 20.33 20.33 19.53 19.70 3,684,871 -0.50(-2.46%)
Apr 17, 2023 19.42 20.21 18.99 20.19 5,207,258 +0.88(+4.58%)
Apr 14, 2023 19.46 19.60 19.08 19.31 4,190,438 +0.22(+1.16%)
Apr 13, 2023 19.10 19.28 18.77 19.09 3,045,173 +0.09(+0.48%)
Apr 12, 2023 19.76 20.20 18.88 19.00 3,434,023 -0.43(-2.23%)
Apr 11, 2023 19.43 19.68 19.28 19.43 3,654,405 +0.14(+0.72%)
Apr 10, 2023 18.71 19.32 18.59 19.29 4,145,712 +0.41(+2.15%)
Apr 06, 2023 19.02 19.20 18.63 18.88 4,620,956 -0.09(-0.49%)
Apr 05, 2023 19.00 19.27 18.45 18.98 5,271,566 -0.48(-2.45%)
Apr 04, 2023 20.56 20.63 18.92 19.45 5,496,726 -0.70(-3.49%)
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.