Lincoln National (NY: LNC )

74.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 74.32 0 +1.63(+2.24%)
Jan 13, 2022 73.26 74.32 72.30 72.69 1,116,344 -0.04(-0.05%)
Jan 12, 2022 73.29 73.88 72.34 72.73 1,056,205 +0.07(+0.10%)
Jan 11, 2022 72.33 72.69 70.97 72.66 1,096,816 +0.41(+0.57%)
Jan 10, 2022 73.61 73.98 71.26 72.25 1,435,792 -0.85(-1.16%)
Jan 07, 2022 72.50 73.66 72.10 73.10 972,523 +0.51(+0.70%)
Jan 06, 2022 72.56 73.05 70.92 72.59 1,033,031 +1.68(+2.37%)
Jan 05, 2022 72.95 73.53 70.80 70.91 1,850,532 -1.73(-2.38%)
Jan 04, 2022 70.53 73.00 70.53 72.64 1,270,442 +2.93(+4.20%)
Jan 03, 2022 69.01 70.71 68.87 69.71 928,834 +1.45(+2.12%)
Dec 31, 2021 68.18 68.93 68.18 68.26 595,128 -0.28(-0.41%)
Dec 30, 2021 69.07 69.69 68.47 68.54 479,013 -0.30(-0.44%)
Dec 29, 2021 68.59 69.11 68.45 68.84 603,532 +0.26(+0.38%)
Dec 28, 2021 68.54 69.61 68.41 68.58 707,846 -0.24(-0.35%)
Dec 27, 2021 68.19 68.90 67.45 68.82 619,576 +0.95(+1.40%)
Dec 23, 2021 67.00 68.12 66.76 67.87 863,453 +1.57(+2.37%)
Dec 22, 2021 65.55 66.74 65.41 66.30 903,162 +0.72(+1.10%)
Dec 21, 2021 63.87 65.75 63.64 65.58 1,697,269 +2.72(+4.33%)
Dec 20, 2021 64.69 64.69 61.72 62.86 1,534,723 -2.90(-4.41%)
Dec 17, 2021 66.62 66.88 64.75 65.76 3,696,446 -1.41(-2.10%)
Dec 16, 2021 68.39 68.58 66.84 67.17 1,363,724 +0.09(+0.13%)
Dec 15, 2021 66.40 67.36 65.03 67.08 1,406,973 +0.67(+1.01%)
Dec 14, 2021 65.27 67.16 65.15 66.41 1,590,372 +1.26(+1.93%)
Dec 13, 2021 67.04 67.21 64.89 65.15 1,437,607 -2.32(-3.44%)
Dec 10, 2021 68.96 69.13 67.12 67.47 1,112,032 -0.76(-1.11%)
Dec 09, 2021 67.24 69.04 66.96 68.23 822,745 +0.30(+0.44%)
Dec 08, 2021 67.69 68.72 67.60 67.93 830,262 +0.43(+0.64%)
Dec 07, 2021 66.93 68.66 66.72 67.50 1,140,924 +1.15(+1.73%)
Dec 06, 2021 66.79 67.71 66.07 66.35 1,285,764 +0.80(+1.22%)
Dec 03, 2021 66.84 67.62 64.82 65.55 1,773,970 -0.76(-1.15%)
Dec 02, 2021 64.13 67.10 63.96 66.31 2,432,264 +2.70(+4.24%)
Dec 01, 2021 68.44 68.60 63.57 63.61 1,901,912 -2.72(-4.10%)
Nov 30, 2021 67.03 67.69 65.64 66.33 3,543,928 -2.01(-2.94%)
Nov 29, 2021 69.36 69.56 67.30 68.34 1,591,003 +0.19(+0.28%)
Nov 26, 2021 67.45 68.83 65.12 68.15 2,261,484 -3.17(-4.44%)
Nov 24, 2021 71.08 71.80 70.45 71.32 1,073,644 -0.28(-0.39%)
Nov 23, 2021 71.19 72.18 70.94 71.60 1,608,565 +1.15(+1.63%)
Nov 22, 2021 70.44 71.44 69.80 70.45 1,798,425 +0.90(+1.29%)
Nov 19, 2021 70.00 70.01 68.85 69.55 1,890,542 -1.86(-2.60%)
Nov 18, 2021 71.94 71.68 70.36 71.41 1,203,808 -0.67(-0.93%)
Nov 17, 2021 73.09 73.43 71.59 72.08 1,961,321 -1.50(-2.04%)
Nov 16, 2021 74.80 74.91 73.54 73.58 1,136,933 -1.02(-1.37%)
Nov 15, 2021 74.27 75.06 74.08 74.60 1,603,831 +0.89(+1.21%)
Nov 12, 2021 73.12 74.16 72.60 73.71 1,266,975 +0.42(+0.57%)
Nov 11, 2021 71.89 73.87 71.80 73.29 1,304,863 +1.26(+1.75%)
Nov 10, 2021 72.21 72.03 1,190,162 -0.18(-0.25%)
Nov 09, 2021 72.47 72.82 71.30 72.21 1,416,305 -1.06(-1.45%)
Nov 08, 2021 73.24 74.25 72.62 73.27 1,519,843 +0.81(+1.12%)
Nov 05, 2021 72.74 74.34 72.15 72.46 2,308,992 +0.65(+0.91%)
Nov 04, 2021 71.67 73.16 69.65 71.81 2,974,304 -4.32(-5.67%)
Nov 03, 2021 73.41 77.57 73.41 76.13 2,075,099 +2.02(+2.73%)
Nov 02, 2021 74.02 74.52 73.49 74.11 1,089,419 +0.01(+0.01%)
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.