Skip to main content

Lincoln National (NY: LNC )

34.75 +1.16 (+3.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.99 20.03 19.73 19.75 3,236,747 -0.12(-0.59%)
May 23, 2011 19.94 20.05 19.81 19.87 3,998,463 -0.40(-1.99%)
May 20, 2011 20.48 20.61 20.21 20.27 4,161,164 -0.38(-1.85%)
May 19, 2011 20.62 20.66 20.33 20.65 3,134,089 +0.19(+0.95%)
May 18, 2011 20.41 20.50 20.30 20.46 3,960,264 +0.03(+0.14%)
May 17, 2011 20.52 20.55 20.18 20.43 3,171,307 -0.16(-0.78%)
May 16, 2011 20.54 20.94 20.53 20.59 3,966,153 -0.08(-0.40%)
May 13, 2011 21.12 21.20 20.55 20.67 3,952,562 -0.45(-2.14%)
May 12, 2011 20.78 21.14 20.50 21.12 3,926,422 +0.20(+0.96%)
May 11, 2011 20.93 21.17 20.73 20.92 3,987,652 -0.08(-0.36%)
May 10, 2011 20.90 21.09 20.76 21.00 3,736,587 +0.20(+0.97%)
May 09, 2011 20.71 20.87 20.55 20.80 4,928,090 +0.07(+0.33%)
May 06, 2011 20.96 21.14 20.54 20.73 4,613,997 +0.06(+0.30%)
May 05, 2011 20.84 20.97 20.49 20.66 5,846,455 -0.37(-1.78%)
May 04, 2011 21.46 21.48 20.84 21.04 5,649,193 -0.42(-1.97%)
May 03, 2011 21.28 21.85 21.23 21.46 6,168,506 -0.35(-1.59%)
May 02, 2011 21.84 21.86 21.79 21.81 3,716,526 +0.14(+0.64%)
Apr 29, 2011 21.94 21.97 21.38 21.67 5,802,358 -0.28(-1.30%)
Apr 28, 2011 21.54 22.48 21.51 21.95 8,711,708 +0.89(+4.22%)
Apr 27, 2011 20.96 21.09 20.48 21.07 3,566,704 +0.18(+0.86%)
Apr 26, 2011 20.80 20.96 20.64 20.89 3,967,408 +0.23(+1.11%)
Apr 25, 2011 20.73 20.74 20.55 20.66 2,241,861 -0.04(-0.20%)
Apr 21, 2011 20.44 20.71 20.31 20.70 2,769,145 +0.43(+2.12%)
Apr 20, 2011 20.35 20.60 20.22 20.27 3,424,076 +0.27(+1.35%)
Apr 19, 2011 19.74 20.00 19.62 20.00 4,107,489 +0.31(+1.59%)
Apr 18, 2011 19.66 19.76 19.43 19.69 3,717,976 -0.35(-1.73%)
Apr 15, 2011 19.98 20.17 19.71 20.03 3,573,703 +0.11(+0.56%)
Apr 14, 2011 19.93 20.04 19.53 19.92 4,494,523 -0.17(-0.86%)
Apr 13, 2011 20.71 20.72 20.07 20.10 3,715,469 -0.45(-2.20%)
Apr 12, 2011 20.46 20.64 20.37 20.55 3,086,342 -0.10(-0.50%)
Apr 11, 2011 20.67 20.93 20.55 20.65 2,539,668 -0.02(-0.10%)
Apr 08, 2011 20.96 21.14 20.58 20.67 2,545,828 -0.24(-1.16%)
Apr 07, 2011 21.18 21.35 20.88 20.91 4,724,396 -0.31(-1.44%)
Apr 06, 2011 21.14 21.25 20.91 21.22 3,522,417 +0.21(+0.99%)
Apr 05, 2011 21.21 21.25 20.94 21.01 4,261,468 -0.24(-1.14%)
Apr 04, 2011 21.17 21.31 21.09 21.25 2,559,568 +0.12(+0.56%)
Apr 01, 2011 21.02 21.32 20.91 21.14 4,029,017 +0.33(+1.56%)
Mar 31, 2011 21.00 21.07 20.78 20.81 4,112,312 -0.33(-1.54%)
Mar 30, 2011 21.14 21.14 21.14 21.14 2,672,099 +0.22(+1.06%)
Mar 29, 2011 20.88 20.97 20.70 20.91 2,842,968 -0.04(-0.20%)
Mar 28, 2011 21.09 21.27 20.91 20.96 2,794,798 -0.05(-0.23%)
Mar 25, 2011 20.91 21.11 20.76 21.00 2,685,865 +0.17(+0.80%)
Mar 24, 2011 20.72 20.86 20.41 20.84 3,176,153 +0.28(+1.35%)
Mar 23, 2011 20.53 20.63 20.21 20.56 3,372,030 -0.08(-0.37%)
Mar 22, 2011 21.03 21.12 20.62 20.64 3,312,090 -0.35(-1.68%)
Mar 21, 2011 20.90 20.99 20.85 20.99 2,774,087 +0.51(+2.50%)
Mar 18, 2011 20.61 20.79 20.42 20.48 5,269,912 +0.30(+1.48%)
Mar 17, 2011 20.55 20.63 20.05 20.18 5,394,904 +0.00(+0.00%)
Mar 16, 2011 20.78 20.85 19.61 20.18 12,028,741 -0.58(-2.80%)
Mar 15, 2011 20.49 20.87 20.39 20.76 9,440,172 +0.01(+0.03%)
Mar 14, 2011 20.89 21.16 20.46 20.76 5,217,675 -0.22(-1.06%)
Mar 11, 2011 20.50 21.01 20.41 20.98 3,227,406 +0.24(+1.14%)
Mar 10, 2011 20.94 21.12 20.65 20.74 3,505,568 -0.60(-2.79%)
Mar 09, 2011 21.44 21.61 21.25 21.34 3,471,131 -0.21(-1.00%)
Mar 08, 2011 21.21 21.71 21.16 21.55 4,872,970 +0.44(+2.10%)
Mar 07, 2011 21.46 21.82 21.07 21.11 4,920,253 -0.31(-1.46%)
Mar 04, 2011 21.40 21.48 21.12 21.42 5,607,594 -0.03(-0.16%)
Mar 03, 2011 21.57 21.68 20.96 21.45 8,713,166 +0.84(+4.07%)
Mar 02, 2011 21.14 21.14 20.56 20.62 6,342,268 -0.61(-2.87%)
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.