Indicators

Lincoln National (NY: LNC )

32.00 +0.35 (+1.09%)

Streaming Delayed Price Updated: 9:31 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.42	47.53	47.12	47.15	629,716	-0.34(-0.71%)
Nov 27, 2019	47.24	47.56	46.90	47.48	1,239,018	+0.53(+1.14%)
Nov 26, 2019	46.81	47.04	46.53	46.95	1,644,238	+0.06(+0.14%)
Nov 25, 2019	46.48	46.93	46.09	46.89	1,863,050	+0.44(+0.95%)
Nov 22, 2019	45.89	46.47	45.79	46.45	1,452,681	+0.72(+1.57%)
Nov 21, 2019	45.51	45.76	45.05	45.73	2,331,812	+0.22(+0.47%)
Nov 20, 2019	45.81	45.90	45.02	45.51	2,037,235	-0.67(-1.45%)
Nov 19, 2019	46.66	46.80	46.03	46.18	1,492,740	-0.15(-0.33%)
Nov 18, 2019	46.69	46.83	45.68	46.33	2,541,486	-0.58(-1.24%)
Nov 15, 2019	47.51	47.66	46.65	46.92	1,766,287	-0.14(-0.29%)
Nov 14, 2019	47.28	47.60	47.01	47.05	1,841,461	-0.44(-0.92%)
Nov 13, 2019	47.99	48.03	47.20	47.49	1,754,260	-1.04(-2.14%)
Nov 12, 2019	48.13	48.59	47.87	48.53	1,720,165	+0.50(+1.03%)
Nov 11, 2019	47.43	48.48	47.43	48.03	1,660,804	-0.18(-0.36%)
Nov 08, 2019	48.54	48.70	47.52	48.21	2,946,817	-0.59(-1.21%)
Nov 07, 2019	48.89	49.86	48.71	48.80	2,643,736	+0.61(+1.26%)
Nov 06, 2019	48.59	48.81	47.74	48.19	2,592,318	-0.57(-1.18%)
Nov 05, 2019	47.91	49.27	47.67	48.77	3,253,110	+1.17(+2.47%)
Nov 04, 2019	47.04	47.65	46.57	47.60	3,122,022	+1.27(+2.74%)

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.