Skip to main content

Lincoln National (NY: LNC )

30.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 41.47 41.54 40.49 40.54 2,371,143 -0.63(-1.54%)
Aug 30, 2022 41.82 41.93 40.88 41.17 2,385,172 -0.38(-0.91%)
Aug 29, 2022 41.42 42.01 41.04 41.55 1,647,967 -0.32(-0.76%)
Aug 26, 2022 44.01 44.06 41.84 41.87 1,719,569 -1.73(-3.98%)
Aug 25, 2022 42.88 43.65 42.77 43.60 2,023,537 +0.98(+2.29%)
Aug 24, 2022 42.25 42.73 42.05 42.63 1,213,243 +0.24(+0.56%)
Aug 23, 2022 42.21 42.98 42.07 42.39 1,392,582 +0.48(+1.13%)
Aug 22, 2022 42.56 42.87 41.75 41.91 2,018,221 -1.63(-3.74%)
Aug 19, 2022 44.27 44.47 43.31 43.54 1,265,522 -1.23(-2.75%)
Aug 18, 2022 43.92 44.97 43.60 44.77 1,071,624 +0.98(+2.23%)
Aug 17, 2022 44.25 44.44 43.38 43.80 2,427,596 -1.21(-2.68%)
Aug 16, 2022 44.48 45.82 44.28 45.00 2,665,060 +0.64(+1.45%)
Aug 15, 2022 44.29 44.76 44.11 44.36 1,873,824 -0.70(-1.56%)
Aug 12, 2022 44.36 45.14 44.25 45.06 1,588,906 +0.93(+2.11%)
Aug 11, 2022 43.34 44.28 43.23 44.13 1,879,308 +1.52(+3.57%)
Aug 10, 2022 41.93 42.80 41.24 42.61 1,880,715 +1.40(+3.40%)
Aug 09, 2022 41.00 41.63 40.79 41.21 1,809,733 +0.38(+0.93%)
Aug 08, 2022 40.67 41.94 40.67 40.83 2,602,247 +0.40(+0.98%)
Aug 05, 2022 41.58 41.95 40.25 40.43 3,712,504 -0.97(-2.34%)
Aug 04, 2022 45.76 46.23 41.16 41.40 4,619,841 -4.18(-9.17%)
Aug 03, 2022 44.89 45.90 44.65 45.58 2,119,481 +1.39(+3.15%)
Aug 02, 2022 44.31 44.76 44.12 44.19 1,993,238 -0.61(-1.36%)
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.