Lincoln National (NY: LNC )

51.20 +1.06 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 50.40 51.29 50.28 51.20 1,398,461 +1.06(+2.11%)
Aug 11, 2022 49.24 50.31 49.12 50.14 1,654,056 +1.73(+3.57%)
Aug 10, 2022 47.64 48.63 46.86 48.41 1,655,294 +1.59(+3.40%)
Aug 09, 2022 46.58 47.30 46.34 46.82 1,592,820 +0.43(+0.93%)
Aug 08, 2022 46.21 47.65 46.20 46.39 2,290,344 +0.45(+0.98%)
Aug 05, 2022 47.24 47.66 45.73 45.94 3,267,526 -1.10(-2.34%)
Aug 04, 2022 51.99 52.53 46.77 47.04 4,066,110 -4.75(-9.17%)
Aug 03, 2022 51.00 52.15 50.73 51.79 1,865,442 +1.58(+3.15%)
Aug 02, 2022 50.34 50.86 50.12 50.21 1,754,330 -0.69(-1.36%)
Aug 01, 2022 50.77 50.99 50.04 50.90 1,541,738 -0.44(-0.86%)
Jul 29, 2022 50.62 51.75 50.48 51.34 3,196,868 +0.92(+1.82%)
Jul 28, 2022 50.23 50.67 49.04 50.42 1,274,890 +0.10(+0.20%)
Jul 27, 2022 49.63 50.64 49.24 50.32 906,907 +1.26(+2.57%)
Jul 26, 2022 49.55 50.09 48.89 49.06 791,734 -1.11(-2.21%)
Jul 25, 2022 50.14 50.44 49.51 50.17 956,821 +0.53(+1.07%)
Jul 22, 2022 50.68 51.24 49.16 49.64 1,044,726 -0.86(-1.70%)
Jul 21, 2022 50.13 50.61 49.23 50.50 1,276,804 +0.10(+0.20%)
Jul 20, 2022 48.92 50.52 48.83 50.40 1,718,159 +1.34(+2.73%)
Jul 19, 2022 48.45 49.45 48.45 49.06 1,306,513 +1.60(+3.37%)
Jul 18, 2022 47.97 48.78 47.18 47.46 1,567,334 +0.40(+0.85%)
Jul 15, 2022 46.65 47.37 45.77 47.06 1,503,042 +1.45(+3.18%)
Jul 14, 2022 45.37 45.93 44.89 45.61 1,563,481 -1.19(-2.54%)
Jul 13, 2022 46.87 46.92 45.51 46.80 1,296,811 -1.00(-2.09%)
Jul 12, 2022 46.47 48.49 46.46 47.80 1,166,036 +0.84(+1.79%)
Jul 11, 2022 46.87 47.69 46.56 46.96 1,486,685 -0.40(-0.84%)
Jul 08, 2022 48.06 48.13 46.98 47.36 1,049,810 -0.70(-1.46%)
Jul 07, 2022 47.68 48.38 47.63 48.06 1,076,987 +1.28(+2.74%)
Jul 06, 2022 46.40 47.32 45.60 46.78 1,396,428 -0.19(-0.40%)
Jul 05, 2022 46.25 47.00 45.43 46.97 2,082,983 -0.62(-1.30%)
Jul 01, 2022 46.67 47.89 46.32 47.59 1,341,652 +0.82(+1.75%)
Jun 30, 2022 46.12 47.46 45.39 46.77 1,187,798 -0.52(-1.10%)
Jun 29, 2022 48.63 48.63 46.66 47.29 1,790,201 -1.37(-2.82%)
Jun 28, 2022 49.65 50.44 48.59 48.66 1,327,296 -0.10(-0.21%)
Jun 27, 2022 49.37 49.50 48.06 48.76 1,321,463 -0.22(-0.45%)
Jun 24, 2022 46.48 49.06 46.37 48.98 3,018,113 +3.03(+6.59%)
Jun 23, 2022 47.32 47.59 45.25 45.95 1,668,394 -1.96(-4.09%)
Jun 22, 2022 47.63 48.39 47.35 47.91 1,480,310 -0.91(-1.86%)
Jun 21, 2022 49.35 49.64 48.11 48.82 1,575,386 +1.03(+2.16%)
Jun 17, 2022 46.90 48.00 46.30 47.79 3,296,908 +1.09(+2.33%)
Jun 16, 2022 47.71 47.84 46.07 46.70 1,888,411 -2.39(-4.87%)
Jun 15, 2022 49.39 49.96 48.20 49.09 2,111,319 +0.77(+1.59%)
Jun 14, 2022 48.22 48.92 47.66 48.32 1,367,471 +0.58(+1.21%)
Jun 13, 2022 49.82 49.97 47.37 47.74 2,450,267 -3.38(-6.61%)
Jun 10, 2022 52.52 53.08 51.08 51.12 1,713,152 -3.27(-6.01%)
Jun 09, 2022 56.44 56.44 54.36 54.39 1,226,432 -2.13(-3.77%)
Jun 08, 2022 56.16 57.30 56.06 56.52 1,068,010 -0.28(-0.49%)
Jun 07, 2022 56.39 56.93 55.88 56.80 1,485,806 -0.10(-0.18%)
Jun 06, 2022 56.15 57.58 55.79 56.90 1,178,212 +1.23(+2.21%)
Jun 03, 2022 56.34 56.66 55.40 55.67 1,113,063 -1.21(-2.13%)
Jun 02, 2022 56.83 57.20 55.94 56.88 1,684,775 +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.