Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lincoln National (NY: LNC )

27.81 -0.15 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.75 11.85 10.24 10.40 0 -1.18(-10.15%)
Jan 29, 2009 13.67 13.67 11.37 11.57 10,443,817 -2.61(-18.41%)
Jan 28, 2009 12.88 14.35 12.73 14.18 9,466,194 +2.54(+21.77%)
Jan 27, 2009 11.21 11.68 10.98 11.65 5,744,643 +0.70(+6.40%)
Jan 26, 2009 11.39 11.76 10.53 10.95 6,273,808 -0.23(-2.03%)
Jan 23, 2009 9.860 11.52 9.056 11.17 7,864,068 +0.88(+8.55%)
Jan 22, 2009 11.12 11.12 10.08 10.29 9,555,695 -1.16(-10.14%)
Jan 21, 2009 10.79 11.61 10.42 11.45 11,691,917 +1.37(+13.56%)
Jan 20, 2009 12.02 12.37 9.950 10.09 10,445,531 -2.43(-19.38%)
Jan 16, 2009 12.76 13.42 12.04 12.51 0 +0.23(+1.85%)
Jan 15, 2009 12.16 13.19 11.10 12.29 8,569,324 -0.08(-0.67%)
Jan 14, 2009 13.21 13.21 11.94 12.37 10,420,220 -1.41(-10.22%)
Jan 13, 2009 11.83 13.89 11.81 13.78 10,309,272 +1.76(+14.64%)
Jan 12, 2009 13.76 13.77 11.82 12.02 7,776,247 -1.79(-12.98%)
Jan 09, 2009 14.34 14.62 13.61 13.81 5,206,672 +0.01(+0.10%)
Jan 08, 2009 14.46 14.86 13.67 13.80 9,106,856 -0.78(-5.37%)
Jan 07, 2009 16.66 16.86 14.47 14.58 9,295,035 -2.60(-15.15%)
Jan 06, 2009 15.13 17.58 15.13 17.19 10,196,248 +2.20(+14.67%)
Jan 05, 2009 13.46 15.12 13.46 14.99 7,337,455 +1.28(+9.32%)
Jan 02, 2009 12.91 13.87 12.60 13.71 0 +0.76(+5.89%)
Jan 01, 2009 12.24 13.08 12.10 12.95 0 +0.00(+0.00%)
Dec 31, 2008 12.24 13.08 12.10 12.95 4,190,697 +0.34(+2.73%)
Dec 30, 2008 11.34 12.66 11.32 12.60 4,679,052 +1.33(+11.83%)
Dec 29, 2008 11.68 11.68 10.85 11.27 2,842,290 -0.28(-2.44%)
Dec 26, 2008 11.23 11.64 11.10 11.55 2,883,617 +0.32(+2.81%)
Dec 24, 2008 11.38 11.38 10.90 11.23 1,515,169 +0.12(+1.05%)
Dec 23, 2008 11.64 12.12 10.93 11.12 4,749,590 -0.21(-1.88%)
Dec 22, 2008 13.09 13.09 11.17 11.33 5,656,725 -1.72(-13.21%)
Dec 19, 2008 12.66 13.25 11.15 13.06 7,910,435 +0.63(+5.03%)
Dec 18, 2008 12.37 13.46 12.06 12.43 10,203,985 +0.22(+1.80%)
Dec 17, 2008 11.70 12.37 11.17 12.21 8,666,991 +0.07(+0.57%)
Dec 16, 2008 11.34 12.20 10.95 12.14 8,151,528 +1.43(+13.34%)
Dec 15, 2008 11.90 12.31 10.51 10.71 5,140,100 -1.20(-10.09%)
Dec 12, 2008 11.23 12.37 10.85 11.91 7,146,838 +0.21(+1.82%)
Dec 11, 2008 11.25 12.37 10.73 11.70 10,065,046 +0.18(+1.55%)
Dec 10, 2008 11.34 12.04 10.71 11.52 9,512,033 +0.51(+4.62%)
Dec 09, 2008 11.24 12.46 10.82 11.01 8,122,634 -0.23(-2.02%)
Dec 08, 2008 12.37 13.70 10.90 11.24 14,933,123 -0.69(-5.76%)
Dec 05, 2008 8.603 12.07 8.246 11.93 19,197,046 +3.54(+42.18%)
Dec 04, 2008 8.301 9.111 7.991 8.390 7,408,064 -0.09(-1.05%)
Dec 03, 2008 7.854 9.098 7.696 8.479 8,834,885 +0.31(+3.78%)
Dec 02, 2008 8.424 8.514 7.153 8.170 10,873,680 +0.03(+0.34%)
Dec 01, 2008 8.843 9.173 8.088 8.143 13,899,651 -1.29(-13.69%)
Nov 28, 2008 7.868 9.510 7.806 9.434 6,210,246 +1.48(+18.57%)
Nov 26, 2008 6.782 8.033 6.349 7.957 14,018,163 +1.02(+14.65%)
Nov 25, 2008 5.037 7.126 4.954 6.940 18,130,550 +2.11(+43.67%)
Nov 24, 2008 4.886 4.982 4.247 4.831 19,289,112 +0.46(+10.53%)
Nov 21, 2008 4.095 4.439 3.443 4.370 21,055,164 +0.89(+25.44%)
Nov 20, 2008 4.624 4.624 3.271 3.484 29,859,866 -1.54(-30.64%)
Nov 19, 2008 8.204 8.273 4.741 5.023 25,804,390 -3.33(-39.88%)
Nov 18, 2008 8.672 8.933 7.737 8.356 8,481,691 -0.27(-3.11%)
Nov 17, 2008 9.654 10.55 8.575 8.624 6,091,916 -1.24(-12.54%)
Nov 14, 2008 9.957 10.65 9.450 9.860 0 -0.54(-5.16%)
Nov 13, 2008 9.991 10.48 8.672 10.40 12,385,485 +0.56(+5.73%)
Nov 12, 2008 10.93 11.37 9.709 9.833 8,335,896 -1.37(-12.26%)
Nov 11, 2008 12.36 12.47 10.95 11.21 6,728,072 -2.02(-15.27%)
Nov 10, 2008 13.78 14.36 12.96 13.23 4,918,748 -0.36(-2.63%)
Nov 07, 2008 12.96 13.63 12.46 13.58 4,532,025 +1.20(+9.71%)
Nov 06, 2008 13.84 14.66 12.22 12.38 6,494,684 -1.68(-11.97%)
Nov 05, 2008 15.10 15.43 13.91 14.07 6,984,867 -1.61(-10.26%)
Nov 04, 2008 14.09 15.87 13.81 15.67 8,115,446 +2.11(+15.55%)
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.