Indicators

Lincoln National (NY: LNC )

30.26 +0.20 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	32.38	32.69	32.26	32.63	986,845	+0.25(+0.79%)
May 27, 2004	31.78	32.39	31.71	32.38	2,141,051	+1.05(+3.36%)
May 26, 2004	31.29	31.60	31.15	31.33	1,150,567	+0.06(+0.20%)
May 25, 2004	30.86	31.29	30.44	31.26	1,263,354	+0.41(+1.34%)
May 24, 2004	31.06	31.06	30.61	30.85	831,855	+0.12(+0.40%)
May 21, 2004	30.78	31.02	30.56	30.73	922,666	+0.12(+0.38%)
May 20, 2004	30.92	31.22	30.52	30.61	1,731,527	-0.27(-0.89%)
May 19, 2004	31.16	31.54	30.86	30.89	1,364,498	+0.02(+0.07%)
May 18, 2004	30.37	30.90	30.37	30.87	1,190,152	+0.56(+1.86%)
May 17, 2004	30.37	30.58	29.89	30.30	1,112,875	-0.22(-0.72%)
May 14, 2004	30.51	30.85	30.19	30.52	1,110,546	+0.07(+0.23%)
May 13, 2004	30.68	30.99	30.42	30.45	1,810,259	-0.23(-0.74%)
May 12, 2004	30.02	30.69	29.73	30.68	2,012,693	+0.76(+2.55%)
May 11, 2004	29.90	30.01	29.75	29.92	1,213,437	+0.03(+0.11%)
May 10, 2004	30.10	30.17	29.74	29.88	1,672,296	-0.52(-1.72%)
May 07, 2004	31.20	31.35	30.40	30.41	1,587,743	-0.82(-2.64%)
May 06, 2004	31.53	31.53	30.56	31.23	1,724,251	-0.29(-0.92%)
May 05, 2004	31.20	31.63	30.92	31.52	3,148,708	+1.20(+3.94%)
May 04, 2004	30.87	30.91	30.10	30.32	2,603,403	-0.41(-1.34%)

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.