Skip to main content

Lincoln National (NY: LNC )

30.32 +0.36 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.48 30.51 29.88 30.07 2,354,372 -0.31(-1.04%)
Aug 29, 2013 30.17 30.77 30.15 30.38 3,517,879 +0.22(+0.74%)
Aug 28, 2013 30.27 30.54 30.10 30.16 4,353,485 -0.11(-0.38%)
Aug 27, 2013 31.03 31.03 30.25 30.28 4,570,552 -1.26(-3.99%)
Aug 26, 2013 31.61 31.81 31.41 31.53 3,154,510 -0.07(-0.23%)
Aug 23, 2013 31.79 31.85 31.39 31.61 3,062,090 -0.19(-0.59%)
Aug 22, 2013 31.15 32.07 31.05 31.79 3,232,668 +0.88(+2.85%)
Aug 21, 2013 30.78 31.35 30.58 30.91 3,123,579 +0.06(+0.19%)
Aug 20, 2013 30.67 31.01 30.20 30.85 2,394,697 +0.28(+0.91%)
Aug 19, 2013 31.02 31.15 30.51 30.58 3,096,218 -0.57(-1.84%)
Aug 16, 2013 30.42 31.33 30.38 31.15 3,877,956 +0.66(+2.16%)
Aug 15, 2013 30.42 30.57 30.23 30.49 3,839,834 -0.23(-0.75%)
Aug 14, 2013 30.79 30.96 30.55 30.72 2,416,633 -0.14(-0.46%)
Aug 13, 2013 30.78 30.98 30.46 30.86 2,097,126 +0.24(+0.79%)
Aug 12, 2013 30.63 30.83 30.52 30.62 2,254,955 -0.36(-1.15%)
Aug 09, 2013 30.98 31.20 30.87 30.98 2,060,869 -0.06(-0.18%)
Aug 08, 2013 31.32 31.56 30.69 31.03 3,002,076 +0.09(+0.28%)
Aug 07, 2013 30.88 31.06 30.44 30.95 2,912,846 -0.09(-0.30%)
Aug 06, 2013 31.31 31.44 30.88 31.04 2,778,704 -0.34(-1.07%)
Aug 05, 2013 31.61 31.63 31.15 31.38 2,639,624 -0.26(-0.84%)
Aug 02, 2013 31.61 31.81 31.32 31.64 3,473,435 -0.14(-0.45%)
Aug 01, 2013 31.87 31.88 30.61 31.78 4,977,900 +1.98(+6.65%)
Jul 31, 2013 29.79 30.30 29.53 29.80 4,552,851 +0.35(+1.19%)
Jul 30, 2013 29.83 29.97 29.35 29.45 3,236,358 -0.17(-0.58%)
Jul 29, 2013 29.68 29.72 29.42 29.62 2,548,688 -0.09(-0.31%)
Jul 26, 2013 29.35 29.72 29.20 29.72 2,438,715 +0.14(+0.46%)
Jul 25, 2013 29.52 29.58 29.25 29.58 3,009,394 +0.03(+0.10%)
Jul 24, 2013 29.92 29.94 29.50 29.55 2,451,181 -0.16(-0.55%)
Jul 23, 2013 29.81 29.90 29.60 29.72 2,206,567 +0.09(+0.29%)
Jul 22, 2013 29.36 29.63 29.32 29.63 1,779,906 +0.39(+1.32%)
Jul 19, 2013 29.60 29.66 29.00 29.25 2,877,084 -0.41(-1.40%)
Jul 18, 2013 28.91 29.69 28.83 29.66 4,929,847 +1.17(+4.12%)
Jul 17, 2013 28.82 28.84 28.46 28.49 3,006,184 -0.21(-0.72%)
Jul 16, 2013 28.61 28.85 28.25 28.69 4,728,732 +0.12(+0.43%)
Jul 15, 2013 28.47 28.70 28.22 28.57 3,955,592 +0.28(+0.99%)
Jul 12, 2013 28.42 28.48 28.09 28.29 4,788,490 -0.06(-0.23%)
Jul 11, 2013 29.08 29.08 28.25 28.36 5,779,845 -0.24(-0.85%)
Jul 10, 2013 28.21 28.67 28.13 28.60 5,100,839 +0.39(+1.39%)
Jul 09, 2013 28.02 28.38 27.66 28.21 3,888,646 +0.54(+1.96%)
Jul 08, 2013 27.95 28.14 27.36 27.66 5,745,433 -0.13(-0.46%)
Jul 05, 2013 26.72 27.81 26.72 27.79 4,832,299 +1.43(+5.41%)
Jul 03, 2013 26.35 26.62 26.25 26.37 1,635,733 -0.30(-1.12%)
Jul 02, 2013 26.55 26.91 26.51 26.67 4,602,385 +0.03(+0.11%)
Jul 01, 2013 26.19 26.70 26.18 26.64 3,982,707 +0.63(+2.44%)
Jun 28, 2013 25.81 26.20 25.55 26.00 3,161,499 +0.02(+0.08%)
Jun 27, 2013 25.81 26.08 25.71 25.98 2,160,127 +0.35(+1.36%)
Jun 26, 2013 25.74 25.89 25.38 25.63 3,318,667 +0.29(+1.15%)
Jun 25, 2013 25.02 25.50 24.83 25.34 4,138,994 +0.67(+2.72%)
Jun 24, 2013 24.82 24.96 24.26 24.67 3,884,197 -0.58(-2.32%)
Jun 21, 2013 25.47 25.75 25.03 25.25 4,168,404 -0.04(-0.17%)
Jun 20, 2013 25.01 25.54 24.83 25.30 6,263,466 -0.04(-0.17%)
Jun 19, 2013 25.32 26.03 25.10 25.34 5,826,268 -0.24(-0.92%)
Jun 18, 2013 25.19 25.69 25.13 25.58 2,609,103 +0.46(+1.85%)
Jun 17, 2013 24.90 25.32 24.77 25.11 4,407,866 +0.49(+2.00%)
Jun 14, 2013 25.25 25.28 24.46 24.62 3,703,851 -0.63(-2.51%)
Jun 13, 2013 24.74 25.35 24.59 25.25 3,948,514 +0.47(+1.90%)
Jun 12, 2013 25.45 25.53 24.71 24.78 3,759,990 -0.43(-1.72%)
Jun 11, 2013 25.36 25.56 25.13 25.22 3,589,410 -0.62(-2.40%)
Jun 10, 2013 25.71 26.17 25.71 25.84 4,090,458 +0.25(+0.98%)
Jun 07, 2013 24.95 25.64 24.91 25.59 4,749,222 +0.88(+3.58%)
Jun 06, 2013 24.16 24.72 23.94 24.71 4,651,755 +0.55(+2.27%)
Jun 05, 2013 24.77 24.84 24.13 24.16 5,226,974 -0.66(-2.64%)
Jun 04, 2013 25.15 25.48 24.61 24.81 4,965,842 -0.36(-1.42%)
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.