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, 2014 37.12 37.51 36.97 37.13 1,885,025 -0.03(-0.08%)
Jun 27, 2014 37.11 37.27 36.92 37.16 1,464,504 -0.06(-0.17%)
Jun 26, 2014 37.05 37.25 36.48 37.23 1,770,258 +0.12(+0.31%)
Jun 25, 2014 36.90 37.23 36.67 37.11 1,720,088 +0.00(+0.00%)
Jun 24, 2014 37.46 37.78 37.09 37.11 1,563,656 -0.53(-1.40%)
Jun 23, 2014 37.87 37.97 37.44 37.64 1,486,473 -0.34(-0.89%)
Jun 20, 2014 37.78 38.32 37.66 37.98 3,041,228 +0.46(+1.23%)
Jun 19, 2014 37.67 37.67 36.95 37.52 2,526,971 -0.09(-0.23%)
Jun 18, 2014 37.39 37.66 37.13 37.60 2,331,334 +0.00(+0.00%)
Jun 17, 2014 36.36 37.68 36.36 37.60 3,727,473 +1.17(+3.21%)
Jun 16, 2014 36.41 36.69 36.29 36.43 2,058,955 -0.06(-0.16%)
Jun 13, 2014 36.26 36.62 36.13 36.49 2,157,381 +0.27(+0.76%)
Jun 12, 2014 36.43 36.70 36.02 36.22 1,979,291 -0.37(-1.01%)
Jun 11, 2014 36.61 36.92 36.51 36.58 1,606,254 -0.38(-1.02%)
Jun 10, 2014 36.61 37.00 36.52 36.96 1,468,533 +0.32(+0.87%)
Jun 06, 2014 36.50 36.84 36.41 36.64 2,774,776 +0.19(+0.51%)
Jun 05, 2014 36.86 37.23 36.31 36.45 2,916,222 -0.25(-0.67%)
Jun 04, 2014 36.22 37.05 36.07 36.70 3,617,821 +0.64(+1.76%)
Jun 03, 2014 35.52 36.06 35.42 36.06 2,860,059 +0.33(+0.93%)
Jun 02, 2014 34.96 35.83 34.82 35.73 3,846,620 +1.11(+3.21%)
May 30, 2014 34.67 34.97 34.46 34.62 2,691,963 -0.06(-0.17%)
May 29, 2014 34.67 34.79 33.96 34.68 5,518,540 +0.12(+0.33%)
May 28, 2014 34.97 35.15 34.55 34.56 3,241,919 -0.69(-1.97%)
May 27, 2014 34.97 35.37 34.92 35.26 2,163,132 +0.40(+1.14%)
May 23, 2014 35.00 34.86 34.86 34.86 1,755,587 -0.19(-0.56%)
May 22, 2014 35.45 35.45 34.56 35.05 1,571,767 +0.35(+1.02%)
May 21, 2014 34.57 35.00 34.53 34.70 2,836,775 +0.38(+1.09%)
May 20, 2014 34.58 34.66 34.08 34.32 1,814,968 -0.30(-0.85%)
May 19, 2014 34.04 34.68 34.03 34.62 2,449,527 +0.51(+1.50%)
May 16, 2014 34.22 34.29 33.49 34.11 6,448,126 -0.12(-0.34%)
May 15, 2014 35.83 35.83 33.60 34.22 9,650,872 -1.86(-5.16%)
May 14, 2014 36.73 36.77 35.96 36.09 2,561,903 -0.77(-2.10%)
May 13, 2014 36.72 37.05 36.51 36.86 2,780,162 +0.14(+0.37%)
May 12, 2014 36.11 36.77 35.98 36.72 2,470,024 +0.88(+2.46%)
May 09, 2014 35.90 35.96 35.34 35.84 2,528,118 -0.14(-0.40%)
May 08, 2014 35.36 36.32 35.25 35.98 3,656,174 +0.66(+1.86%)
May 07, 2014 34.95 35.39 34.71 35.33 2,627,624 +0.39(+1.12%)
May 06, 2014 35.48 35.74 34.92 34.94 2,919,175 -0.77(-2.14%)
May 05, 2014 35.15 35.83 34.82 35.70 2,665,771 +0.20(+0.57%)
May 02, 2014 35.01 36.08 34.97 35.50 4,907,760 +0.49(+1.40%)
May 01, 2014 35.37 35.73 34.71 35.01 2,931,791 -0.01(-0.02%)
Apr 30, 2014 34.72 35.08 34.38 35.02 2,606,476 +0.27(+0.79%)
Apr 29, 2014 34.09 34.76 34.05 34.74 2,387,646 +0.95(+2.80%)
Apr 28, 2014 34.58 34.62 33.35 33.80 3,165,297 -0.50(-1.45%)
Apr 25, 2014 34.87 34.88 34.04 34.30 3,522,112 -0.77(-2.18%)
Apr 24, 2014 35.42 35.53 34.71 35.06 1,783,145 -0.17(-0.47%)
Apr 23, 2014 34.99 35.36 34.92 35.23 1,995,392 +0.22(+0.62%)
Apr 22, 2014 34.63 35.18 34.38 35.01 1,935,035 +0.45(+1.32%)
Apr 21, 2014 35.02 35.23 34.32 34.56 1,735,800 -0.14(-0.42%)
Apr 17, 2014 34.33 34.70 34.70 34.70 2,734,300 +0.32(+0.92%)
Apr 16, 2014 34.12 34.40 33.86 34.38 2,431,329 +0.86(+2.56%)
Apr 15, 2014 33.30 33.88 32.99 33.52 2,999,707 +0.27(+0.80%)
Apr 14, 2014 33.60 33.89 32.92 33.26 4,848,189 +0.29(+0.88%)
Apr 11, 2014 33.53 33.81 32.94 32.97 4,100,190 -1.05(-3.08%)
Apr 10, 2014 35.37 35.37 33.93 34.01 3,466,105 -1.36(-3.84%)
Apr 09, 2014 34.97 35.40 34.54 35.37 2,271,636 +0.58(+1.66%)
Apr 08, 2014 34.91 35.03 34.41 34.79 4,482,065 -0.05(-0.14%)
Apr 07, 2014 36.13 36.18 34.72 34.84 4,064,398 -1.40(-3.87%)
Apr 04, 2014 37.38 37.40 36.19 36.25 2,538,746 -0.84(-2.27%)
Apr 03, 2014 37.15 37.20 36.76 37.09 2,106,527 -0.01(-0.04%)
Apr 02, 2014 36.64 37.12 36.62 37.10 1,829,163 +0.48(+1.32%)
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.