Skip to main content

Lincoln National (NY: LNC )

26.90 -0.44 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 27.16 27.42 26.72 26.90 1,535,372 -0.44(-1.61%)
Feb 23, 2024 27.02 27.59 26.84 27.34 1,633,730 +0.29(+1.07%)
Feb 22, 2024 26.91 27.18 26.77 27.05 1,382,293 +0.07(+0.26%)
Feb 21, 2024 26.98 27.24 26.71 26.98 1,403,805 -0.18(-0.66%)
Feb 20, 2024 26.80 27.53 26.71 27.16 1,360,980 -0.19(-0.69%)
Feb 16, 2024 27.52 27.77 27.30 27.35 1,659,193 -0.61(-2.18%)
Feb 15, 2024 27.39 28.25 27.33 27.96 1,773,225 +0.72(+2.64%)
Feb 14, 2024 27.10 27.30 26.70 27.24 1,418,676 +0.41(+1.53%)
Feb 13, 2024 26.86 27.22 26.41 26.83 2,503,502 -0.52(-1.90%)
Feb 12, 2024 26.07 27.64 26.07 27.35 2,295,627 +1.71(+6.67%)
Feb 09, 2024 26.44 26.50 25.09 25.64 2,624,356 -0.77(-2.92%)
Feb 08, 2024 27.00 27.35 26.01 26.41 3,118,858 -0.67(-2.47%)
Feb 07, 2024 26.98 27.23 26.59 27.08 1,965,838 +0.26(+0.97%)
Feb 06, 2024 26.60 26.95 26.44 26.82 1,321,175 +0.22(+0.83%)
Feb 05, 2024 26.30 26.77 26.04 26.60 1,561,433 -0.09(-0.34%)
Feb 02, 2024 26.42 26.93 26.16 26.69 1,659,785 +0.15(+0.57%)
Feb 01, 2024 27.43 27.65 25.97 26.54 2,881,598 -0.91(-3.32%)
Jan 31, 2024 28.23 28.38 27.41 27.45 2,232,150 -1.10(-3.85%)
Jan 30, 2024 28.16 28.57 28.16 28.55 1,633,179 +0.20(+0.71%)
Jan 29, 2024 28.34 28.48 28.09 28.35 1,258,179 -0.04(-0.14%)
Jan 26, 2024 28.34 28.64 28.27 28.39 1,147,807 +0.21(+0.75%)
Jan 25, 2024 28.09 28.32 27.87 28.18 1,209,946 +0.33(+1.18%)
Jan 24, 2024 28.39 28.44 27.75 27.85 1,414,888 -0.19(-0.68%)
Jan 23, 2024 28.31 28.48 27.79 28.04 1,648,415 -0.02(-0.07%)
Jan 22, 2024 27.83 28.15 27.75 28.06 2,453,819 +0.56(+2.04%)
Jan 19, 2024 27.10 27.51 26.69 27.50 1,261,544 +0.53(+1.97%)
Jan 18, 2024 26.94 27.10 26.50 26.97 1,677,659 +0.12(+0.45%)
Jan 17, 2024 26.72 27.14 26.55 26.85 1,673,008 -0.26(-0.96%)
Jan 16, 2024 27.44 27.61 26.93 27.11 1,776,274 -0.67(-2.41%)
Jan 12, 2024 27.85 28.16 27.38 27.78 1,621,398 +0.03(+0.11%)
Jan 11, 2024 28.00 28.23 27.27 27.75 1,945,700 -0.50(-1.77%)
Jan 10, 2024 27.65 28.44 27.60 28.25 2,063,236 +0.62(+2.24%)
Jan 09, 2024 27.75 28.02 27.48 27.63 1,924,207 -0.46(-1.64%)
Jan 08, 2024 27.70 28.11 27.59 28.09 2,295,476 +0.39(+1.42%)
Jan 05, 2024 26.34 27.87 26.34 27.70 3,587,670 +1.27(+4.80%)
Jan 04, 2024 25.90 26.62 25.90 26.43 2,384,405 +0.43(+1.67%)
Jan 03, 2024 26.18 26.30 25.64 25.99 3,271,602 -0.90(-3.33%)
Jan 02, 2024 26.38 27.20 26.36 26.89 1,996,651 +0.34(+1.30%)
Dec 29, 2023 26.77 26.91 26.43 26.54 1,535,657 -0.32(-1.21%)
Dec 28, 2023 26.60 26.98 26.56 26.87 1,057,542 +0.11(+0.40%)
Dec 27, 2023 26.87 26.88 26.57 26.76 1,338,885 -0.11(-0.40%)
Dec 26, 2023 26.74 27.01 26.64 26.87 1,488,215 +0.07(+0.26%)
Dec 22, 2023 27.16 27.59 26.61 26.80 1,600,906 -0.25(-0.91%)
Dec 21, 2023 26.85 27.16 26.57 27.05 1,598,510 +0.45(+1.70%)
Dec 20, 2023 27.16 27.61 26.56 26.59 2,301,645 -0.80(-2.91%)
Dec 19, 2023 27.03 27.51 26.95 27.39 1,848,877 +0.52(+1.94%)
Dec 18, 2023 27.24 27.40 26.70 26.87 2,058,817 -0.51(-1.87%)
Dec 15, 2023 26.95 27.77 26.82 27.38 6,426,467 +0.65(+2.43%)
Dec 14, 2023 26.39 27.14 26.33 26.73 3,626,051 +1.07(+4.18%)
Dec 13, 2023 24.36 25.80 24.23 25.66 4,651,550 +1.28(+5.25%)
Dec 12, 2023 24.10 24.55 23.88 24.38 1,942,968 +0.25(+1.02%)
Dec 11, 2023 24.17 24.43 24.04 24.13 1,659,910 +0.19(+0.78%)
Dec 08, 2023 23.81 24.22 23.41 23.95 1,878,643 -0.06(-0.25%)
Dec 07, 2023 23.84 24.08 23.63 24.01 1,734,447 +0.33(+1.41%)
Dec 06, 2023 23.97 24.23 23.58 23.67 1,677,680 +0.31(+1.31%)
Dec 05, 2023 23.97 24.00 23.31 23.37 2,091,653 -0.89(-3.65%)
Dec 04, 2023 23.56 24.32 23.46 24.25 2,342,802 +0.50(+2.11%)
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.