Skip to main content

Lincoln National (NY: LNC )

34.75 +1.16 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 20.05 20.35 19.94 19.98 4,525,890 -0.16(-0.79%)
Jan 28, 2011 20.53 20.59 20.04 20.14 9,110,208 -0.67(-3.23%)
Jan 27, 2011 20.37 20.89 20.18 20.81 5,190,361 +0.45(+2.21%)
Jan 26, 2011 20.26 20.42 20.18 20.36 3,461,107 +0.16(+0.79%)
Jan 25, 2011 20.03 20.27 19.88 20.20 3,152,642 +0.11(+0.55%)
Jan 24, 2011 20.06 20.23 19.92 20.09 3,680,538 -0.01(-0.03%)
Jan 21, 2011 20.15 20.33 19.93 20.10 3,628,679 +0.12(+0.59%)
Jan 20, 2011 19.86 20.03 19.59 19.98 5,984,985 +0.10(+0.52%)
Jan 19, 2011 20.17 20.31 19.74 19.88 4,149,289 -0.46(-2.28%)
Jan 18, 2011 20.20 20.37 19.97 20.34 3,593,436 +0.06(+0.31%)
Jan 14, 2011 20.15 20.34 20.08 20.28 4,446,314 +0.18(+0.90%)
Jan 13, 2011 20.49 20.62 19.97 20.10 5,355,236 -0.37(-1.79%)
Jan 12, 2011 20.35 20.72 20.34 20.46 7,890,645 +0.20(+0.99%)
Jan 11, 2011 20.33 20.48 20.08 20.26 5,420,911 +0.04(+0.21%)
Jan 10, 2011 20.10 20.30 19.87 20.22 4,633,800 -0.04(-0.20%)
Jan 07, 2011 20.33 20.51 20.04 20.26 5,178,003 +0.02(+0.10%)
Jan 06, 2011 20.52 20.56 20.09 20.24 4,102,250 -0.30(-1.48%)
Jan 05, 2011 20.20 20.55 20.15 20.55 5,661,947 +0.10(+0.47%)
Jan 04, 2011 20.25 20.50 20.04 20.45 6,984,479 +0.62(+3.14%)
Jan 03, 2011 19.48 20.33 19.36 19.83 8,163,016 +0.59(+3.09%)
Dec 31, 2010 18.96 19.30 18.90 19.23 2,447,096 +0.21(+1.13%)
Dec 30, 2010 19.16 19.30 18.96 19.02 2,219,397 -0.18(-0.94%)
Dec 29, 2010 19.36 19.45 19.13 19.20 2,369,837 -0.11(-0.57%)
Dec 28, 2010 19.69 19.69 19.22 19.31 3,530,120 -0.27(-1.38%)
Dec 27, 2010 19.49 19.77 19.29 19.58 3,010,555 +0.01(+0.04%)
Dec 23, 2010 19.99 20.05 19.45 19.57 3,374,234 -0.43(-2.14%)
Dec 22, 2010 19.95 20.14 19.79 20.00 4,190,371 +0.12(+0.59%)
Dec 21, 2010 19.70 19.98 19.68 19.88 4,597,415 +0.44(+2.24%)
Dec 20, 2010 19.68 19.76 19.43 19.45 3,770,525 -0.21(-1.09%)
Dec 17, 2010 19.42 19.79 19.34 19.66 5,791,319 +0.26(+1.35%)
Dec 16, 2010 19.48 19.70 19.37 19.40 3,983,006 -0.03(-0.14%)
Dec 15, 2010 19.82 19.86 19.36 19.43 6,915,249 +0.06(+0.32%)
Dec 14, 2010 19.25 19.49 19.14 19.36 5,189,597 +0.20(+1.05%)
Dec 13, 2010 19.65 19.70 19.14 19.16 5,954,112 -0.30(-1.53%)
Dec 10, 2010 19.27 19.50 19.17 19.46 7,733,411 +0.22(+1.15%)
Dec 09, 2010 18.92 19.27 18.74 19.24 9,392,352 +0.40(+2.13%)
Dec 08, 2010 17.61 19.00 17.61 18.84 17,178,172 +1.31(+7.50%)
Dec 07, 2010 17.66 17.71 17.45 17.52 5,490,085 +0.19(+1.08%)
Dec 06, 2010 17.30 17.42 17.14 17.34 3,224,426 -0.10(-0.56%)
Dec 03, 2010 17.17 17.52 16.97 17.44 4,699,897 +0.06(+0.36%)
Dec 02, 2010 16.94 17.49 16.94 17.37 5,368,921 +0.41(+2.45%)
Dec 01, 2010 16.81 17.00 16.63 16.96 5,654,997 +0.44(+2.68%)
Nov 30, 2010 16.18 16.63 16.09 16.52 6,705,774 +0.17(+1.06%)
Nov 29, 2010 16.20 16.40 16.02 16.34 3,932,265 -0.01(-0.04%)
Nov 26, 2010 16.30 16.45 16.18 16.35 1,855,160 -0.15(-0.88%)
Nov 24, 2010 16.38 16.49 16.49 16.49 3,147,829 +0.30(+1.84%)
Nov 23, 2010 16.43 16.47 16.14 16.20 6,305,121 -0.57(-3.38%)
Nov 22, 2010 16.84 16.84 16.50 16.76 4,272,158 -0.19(-1.14%)
Nov 19, 2010 16.96 17.08 16.70 16.96 4,059,302 -0.01(-0.08%)
Nov 18, 2010 16.78 17.23 16.78 16.97 5,510,337 +0.45(+2.72%)
Nov 17, 2010 16.34 16.87 16.27 16.52 7,043,065 +0.15(+0.93%)
Nov 16, 2010 16.59 16.70 16.22 16.37 9,740,001 -0.37(-2.19%)
Nov 15, 2010 16.69 16.95 16.60 16.74 6,454,712 +0.21(+1.30%)
Nov 12, 2010 17.08 17.19 16.50 16.52 7,645,480 -0.77(-4.44%)
Nov 11, 2010 16.96 17.46 16.68 17.29 9,759,466 +0.09(+0.52%)
Nov 10, 2010 16.90 17.23 16.76 17.20 5,528,000 +0.30(+1.80%)
Nov 09, 2010 17.26 17.45 16.82 16.90 5,846,018 -0.35(-2.01%)
Nov 08, 2010 17.45 17.50 17.21 17.24 4,383,424 -0.35(-1.97%)
Nov 05, 2010 17.28 17.68 17.18 17.59 6,646,924 +0.37(+2.13%)
Nov 04, 2010 17.20 17.39 17.04 17.22 7,744,854 +0.41(+2.47%)
Nov 03, 2010 16.47 17.12 16.19 16.81 12,586,493 -0.46(-2.68%)
Nov 02, 2010 17.03 17.29 16.95 17.27 6,013,657 +0.48(+2.88%)
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.