Skip to main content

Lincoln National (NY: LNC )

31.93 -0.15 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 58.48 59.00 57.08 57.14 1,326,588 -1.42(-2.42%)
Mar 30, 2022 59.55 59.63 58.17 58.55 823,538 -1.01(-1.70%)
Mar 29, 2022 59.94 60.32 58.92 59.57 897,342 +0.74(+1.26%)
Mar 28, 2022 58.93 59.08 57.87 58.82 1,244,093 -0.42(-0.71%)
Mar 25, 2022 57.91 59.53 57.77 59.24 1,237,318 +1.51(+2.62%)
Mar 24, 2022 57.48 58.20 56.90 57.73 1,149,709 +0.53(+0.93%)
Mar 23, 2022 57.99 58.49 57.17 57.20 1,202,921 -1.37(-2.34%)
Mar 22, 2022 57.91 59.52 57.68 58.57 2,091,540 +1.59(+2.79%)
Mar 21, 2022 58.46 58.46 56.20 56.98 2,108,748 -0.76(-1.32%)
Mar 18, 2022 57.07 57.88 56.19 57.74 2,886,121 +0.22(+0.38%)
Mar 17, 2022 56.65 57.54 55.88 57.52 2,409,876 -0.10(-0.17%)
Mar 16, 2022 55.20 57.64 55.12 57.62 2,336,479 +3.30(+6.08%)
Mar 15, 2022 54.43 54.99 53.66 54.31 1,394,994 +0.17(+0.32%)
Mar 14, 2022 54.02 55.06 53.50 54.14 1,445,381 +1.18(+2.23%)
Mar 11, 2022 54.44 54.87 52.84 52.96 1,331,491 -0.61(-1.14%)
Mar 10, 2022 53.59 54.49 52.63 53.57 1,786,273 -0.87(-1.59%)
Mar 09, 2022 54.38 55.93 54.08 54.43 1,898,326 +2.49(+4.80%)
Mar 08, 2022 52.07 53.99 50.78 51.94 2,389,530 +1.09(+2.15%)
Mar 07, 2022 53.16 53.40 50.76 50.85 2,382,049 -3.08(-5.71%)
Mar 04, 2022 54.73 55.34 53.13 53.93 2,684,974 -2.70(-4.77%)
Mar 03, 2022 56.79 57.37 55.77 56.63 2,130,944 +0.11(+0.20%)
Mar 02, 2022 55.37 56.93 54.78 56.52 2,365,403 +2.07(+3.81%)
Mar 01, 2022 56.97 57.87 53.76 54.44 3,849,959 -4.49(-7.62%)
Feb 28, 2022 58.25 59.80 58.08 58.94 3,267,576 -1.49(-2.47%)
Feb 25, 2022 58.33 60.70 58.88 60.43 2,468,986 +2.58(+4.46%)
Feb 24, 2022 57.12 58.03 55.95 57.85 2,990,699 -1.44(-2.43%)
Feb 23, 2022 60.92 61.29 59.04 59.30 1,858,877 -0.87(-1.45%)
Feb 22, 2022 60.51 61.43 59.48 60.17 1,855,235 -0.72(-1.18%)
Feb 18, 2022 60.89 0 -0.59(-0.95%)
Feb 17, 2022 63.35 63.81 61.09 61.47 1,842,545 -2.79(-4.34%)
Feb 16, 2022 63.11 64.72 63.11 64.26 1,363,789 +0.65(+1.02%)
Feb 15, 2022 62.98 63.88 61.96 63.61 2,679,998 +1.60(+2.58%)
Feb 14, 2022 63.80 64.09 61.54 62.01 2,317,736 -1.77(-2.78%)
Feb 11, 2022 64.84 66.31 63.30 63.79 2,050,285 -1.24(-1.91%)
Feb 10, 2022 64.24 66.79 64.04 65.03 2,025,361 +0.66(+1.03%)
Feb 09, 2022 63.80 65.10 63.78 64.37 1,318,826 +0.64(+1.00%)
Feb 08, 2022 63.30 64.28 63.08 63.73 1,856,278 +1.18(+1.89%)
Feb 07, 2022 62.33 63.60 62.28 62.55 1,793,750 +0.00(+0.00%)
Feb 04, 2022 58.92 63.25 58.92 62.55 3,141,761 +3.75(+6.38%)
Feb 03, 2022 61.94 58.80 3,667,161 -3.93(-6.27%)
Feb 02, 2022 62.08 62.90 61.66 62.73 2,170,889 +0.52(+0.83%)
Feb 01, 2022 60.96 62.42 60.44 62.21 1,558,312 +1.04(+1.70%)
Jan 31, 2022 59.14 61.31 61.17 1,996,251 +1.23(+2.06%)
Jan 28, 2022 59.42 59.99 58.07 59.94 1,407,492 +0.13(+0.22%)
Jan 27, 2022 61.57 62.92 58.99 59.81 1,809,919 -1.05(-1.72%)
Jan 26, 2022 61.19 62.56 59.47 60.86 2,950,652 +1.42(+2.38%)
Jan 25, 2022 57.49 59.78 55.86 59.44 2,689,416 +1.26(+2.16%)
Jan 24, 2022 57.70 58.33 54.85 58.19 3,252,834 -1.12(-1.89%)
Jan 21, 2022 61.68 61.73 59.12 59.30 1,861,428 -2.35(-3.81%)
Jan 20, 2022 62.49 63.87 61.59 61.66 1,222,111 -0.74(-1.19%)
Jan 19, 2022 63.88 64.05 62.28 62.40 1,015,518 -1.16(-1.83%)
Jan 18, 2022 64.38 64.76 63.01 63.56 1,087,382 -1.41(-2.17%)
Jan 14, 2022 64.97 0 +1.42(+2.24%)
Jan 13, 2022 64.04 64.97 63.20 63.54 1,277,028 -0.03(-0.05%)
Jan 12, 2022 64.07 64.58 63.24 63.58 1,208,232 +0.06(+0.10%)
Jan 11, 2022 63.23 63.54 62.04 63.52 1,254,689 +0.36(+0.57%)
Jan 10, 2022 64.35 64.67 62.29 63.16 1,642,456 -0.74(-1.16%)
Jan 07, 2022 63.38 64.39 63.03 63.90 1,112,505 +0.84(+1.33%)
Jan 06, 2022 63.04 63.46 61.61 63.06 1,189,094 +1.46(+2.37%)
Jan 05, 2022 63.38 63.88 61.51 61.60 2,130,098 -1.50(-2.38%)
Jan 04, 2022 61.27 63.42 61.27 63.11 1,462,372 +2.55(+4.20%)
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.