Indicators

Lincoln National (NY: LNC )

29.25 -0.04 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	31.26	31.73	31.24	31.70	1,188,406	+0.89(+2.90%)
Jan 28, 2005	31.28	31.28	30.65	30.81	829,672	-0.30(-0.97%)
Jan 27, 2005	31.67	31.79	31.09	31.11	1,187,823	-0.49(-1.54%)
Jan 26, 2005	31.44	31.65	31.23	31.60	818,611	+0.32(+1.03%)
Jan 25, 2005	31.26	31.55	31.22	31.28	858,778	+0.05(+0.15%)
Jan 24, 2005	31.47	31.60	31.16	31.23	946,970	-0.04(-0.13%)
Jan 21, 2005	31.63	31.72	31.17	31.27	843,206	-0.36(-1.13%)
Jan 20, 2005	32.16	32.16	31.44	31.63	1,039,382	-0.54(-1.67%)
Jan 19, 2005	32.30	32.47	32.12	32.16	1,108,218	-0.49(-1.49%)
Jan 18, 2005	31.57	32.65	31.40	32.65	1,565,040	+1.04(+3.30%)
Jan 14, 2005	31.46	31.69	31.36	31.61	604,826	+0.15(+0.48%)
Jan 13, 2005	31.95	32.06	31.37	31.46	1,029,631	-0.44(-1.38%)
Jan 12, 2005	31.81	31.99	31.53	31.90	1,446,286	+0.12(+0.37%)
Jan 11, 2005	31.95	31.95	31.44	31.78	1,094,829	-0.17(-0.54%)
Jan 10, 2005	31.90	32.10	31.72	31.95	1,053,789	+0.12(+0.37%)
Jan 07, 2005	32.10	32.20	31.67	31.84	1,444,249	-0.27(-0.83%)
Jan 06, 2005	31.66	32.11	31.55	32.10	2,280,761	+0.36(+1.13%)
Jan 05, 2005	32.09	32.14	31.66	31.75	2,040,053	-0.07(-0.22%)
Jan 04, 2005	31.88	32.05	31.61	31.81	1,718,138	+0.13(+0.41%)

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.