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 (%)
Aug 31, 2022 41.88 41.95 40.88 40.94 2,348,195 -0.64(-1.54%)
Aug 30, 2022 42.22 42.34 41.28 41.58 2,362,088 -0.38(-0.91%)
Aug 29, 2022 41.82 42.42 41.44 41.96 1,632,018 -0.32(-0.76%)
Aug 26, 2022 44.44 44.49 42.25 42.28 1,702,927 -1.75(-3.98%)
Aug 25, 2022 43.30 44.07 43.18 44.03 2,003,954 +0.99(+2.29%)
Aug 24, 2022 42.66 43.15 42.46 43.04 1,201,501 +0.24(+0.56%)
Aug 23, 2022 42.62 43.40 42.48 42.80 1,379,104 +0.48(+1.13%)
Aug 22, 2022 42.98 43.29 42.15 42.32 1,998,689 -1.64(-3.74%)
Aug 19, 2022 44.70 44.91 43.73 43.97 1,253,274 -1.24(-2.75%)
Aug 18, 2022 44.35 45.41 44.03 45.21 1,061,252 +0.99(+2.23%)
Aug 17, 2022 44.69 44.87 43.81 44.22 2,404,101 -1.22(-2.68%)
Aug 16, 2022 44.92 46.27 44.72 45.44 2,639,267 +0.65(+1.45%)
Aug 15, 2022 44.72 45.20 44.54 44.79 1,855,689 -0.71(-1.56%)
Aug 12, 2022 44.79 45.58 44.69 45.50 1,573,528 +0.94(+2.11%)
Aug 11, 2022 43.76 44.71 43.66 44.56 1,861,120 +1.54(+3.57%)
Aug 10, 2022 42.34 43.22 41.65 43.02 1,862,513 +1.41(+3.40%)
Aug 09, 2022 41.40 42.04 41.18 41.61 1,792,218 +0.38(+0.93%)
Aug 08, 2022 41.07 42.35 41.06 41.23 2,577,063 +0.40(+0.98%)
Aug 05, 2022 41.98 42.36 40.64 40.83 3,676,574 -0.98(-2.34%)
Aug 04, 2022 46.21 46.69 41.57 41.81 4,575,130 -4.22(-9.17%)
Aug 03, 2022 45.33 46.35 45.09 46.03 2,098,969 +1.40(+3.15%)
Aug 02, 2022 44.74 45.20 44.55 44.62 1,973,947 -0.61(-1.36%)
Aug 01, 2022 45.12 45.32 44.47 45.24 1,734,742 -0.39(-0.86%)
Jul 29, 2022 44.99 45.99 44.86 45.63 3,597,071 +0.82(+1.82%)
Jul 28, 2022 44.64 45.03 43.58 44.81 1,434,488 +0.09(+0.20%)
Jul 27, 2022 44.11 45.01 43.76 44.72 1,020,439 +1.12(+2.57%)
Jul 26, 2022 44.04 44.52 43.45 43.60 890,848 -0.99(-2.21%)
Jul 25, 2022 44.56 44.83 44.00 44.59 1,076,601 +0.47(+1.07%)
Jul 22, 2022 45.04 45.54 43.69 44.12 1,175,511 -0.76(-1.70%)
Jul 21, 2022 44.55 44.98 43.75 44.88 1,436,642 +0.09(+0.20%)
Jul 20, 2022 43.48 44.90 43.40 44.79 1,933,248 +1.19(+2.73%)
Jul 19, 2022 43.06 43.95 43.06 43.60 1,470,070 +1.42(+3.37%)
Jul 18, 2022 42.63 43.35 41.93 42.18 1,763,542 +0.36(+0.85%)
Jul 15, 2022 41.46 42.10 40.68 41.82 1,691,201 +1.29(+3.18%)
Jul 14, 2022 40.32 40.82 39.90 40.54 1,759,206 -1.06(-2.54%)
Jul 13, 2022 41.66 41.70 40.45 41.59 1,459,153 -0.89(-2.09%)
Jul 12, 2022 41.30 43.10 41.29 42.48 1,312,007 +0.75(+1.79%)
Jul 11, 2022 41.66 42.38 41.38 41.74 1,672,797 -0.36(-0.84%)
Jul 08, 2022 42.71 42.78 41.75 42.09 1,181,231 -0.22(-0.53%)
Jul 07, 2022 41.98 42.60 41.93 42.31 1,223,264 +1.13(+2.74%)
Jul 06, 2022 40.85 41.66 40.15 41.19 1,586,092 -0.17(-0.40%)
Jul 05, 2022 40.72 41.38 40.00 41.35 2,365,895 -0.55(-1.30%)
Jul 01, 2022 41.09 42.16 40.78 41.90 1,523,876 +0.72(+1.75%)
Jun 30, 2022 40.60 41.78 39.96 41.18 1,349,125 -0.46(-1.10%)
Jun 29, 2022 42.81 42.81 41.08 41.64 2,033,347 -1.21(-2.82%)
Jun 28, 2022 43.71 44.40 42.78 42.84 1,507,570 -0.09(-0.20%)
Jun 27, 2022 43.47 43.58 42.31 42.93 1,500,945 -0.19(-0.45%)
Jun 24, 2022 40.92 43.20 40.83 43.12 3,428,036 +2.67(+6.59%)
Jun 23, 2022 41.66 41.90 39.84 40.46 1,894,996 -1.73(-4.09%)
Jun 22, 2022 41.93 42.60 41.69 42.18 1,681,367 -0.80(-1.86%)
Jun 21, 2022 43.45 43.70 42.36 42.98 1,789,356 +0.91(+2.16%)
Jun 17, 2022 41.29 42.26 40.76 42.08 3,744,697 +0.96(+2.33%)
Jun 16, 2022 42.00 42.12 40.56 41.12 2,144,896 -2.10(-4.87%)
Jun 15, 2022 43.48 43.99 42.44 43.22 2,398,080 +0.68(+1.59%)
Jun 14, 2022 42.45 43.07 41.96 42.54 1,553,202 +0.51(+1.21%)
Jun 13, 2022 43.86 43.99 41.71 42.03 2,783,064 -2.98(-6.61%)
Jun 10, 2022 46.24 46.73 44.97 45.01 1,945,834 -2.88(-6.01%)
Jun 09, 2022 49.69 49.69 47.86 47.89 1,393,007 -1.88(-3.77%)
Jun 08, 2022 49.44 50.45 49.36 49.76 1,213,068 -0.25(-0.49%)
Jun 07, 2022 49.65 50.12 49.20 50.01 1,687,609 -0.09(-0.18%)
Jun 06, 2022 49.44 50.69 49.12 50.10 1,338,237 +1.08(+2.21%)
Jun 03, 2022 49.60 49.89 48.78 49.01 1,264,240 -1.07(-2.13%)
Jun 02, 2022 50.03 50.36 49.25 50.08 1,913,602 +0.03(+0.05%)
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.