Skip to main content

Lincoln National (NY: LNC )

31.93 -0.15 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 36.68 38.74 36.13 37.79 3,427,155 +0.25(+0.67%)
Jan 30, 2008 37.93 39.10 37.40 37.54 3,453,503 -0.61(-1.59%)
Jan 29, 2008 37.13 38.25 36.78 38.14 2,959,788 +1.48(+4.03%)
Jan 28, 2008 35.39 36.66 35.02 36.66 2,683,162 +1.12(+3.16%)
Jan 25, 2008 36.12 37.12 35.35 35.54 4,089,871 -0.34(-0.95%)
Jan 24, 2008 36.26 36.64 35.28 35.88 3,378,520 -0.44(-1.21%)
Jan 23, 2008 33.66 36.40 31.73 36.32 6,505,276 +1.70(+4.91%)
Jan 22, 2008 33.37 35.49 32.10 34.62 5,276,304 -0.38(-1.08%)
Jan 21, 2008 36.06 36.09 33.36 35.00 0 +0.00(+0.00%)
Jan 18, 2008 36.06 36.09 33.36 35.00 7,866,173 -0.97(-2.70%)
Jan 17, 2008 39.10 39.36 35.85 35.97 4,978,785 -3.10(-7.94%)
Jan 16, 2008 38.00 39.84 38.00 39.07 3,579,156 +0.84(+2.19%)
Jan 15, 2008 38.82 39.01 38.13 38.23 2,688,489 -1.06(-2.70%)
Jan 14, 2008 39.14 39.45 38.80 39.29 1,708,472 +0.40(+1.02%)
Jan 11, 2008 38.28 39.50 37.81 38.90 2,671,392 +0.16(+0.41%)
Jan 10, 2008 37.74 39.17 37.61 38.73 3,688,281 +0.52(+1.37%)
Jan 09, 2008 37.44 38.21 36.75 38.21 2,996,953 +0.75(+2.01%)
Jan 08, 2008 38.97 39.42 37.30 37.46 3,399,681 -1.67(-4.28%)
Jan 07, 2008 38.43 39.28 37.85 39.13 4,102,152 +1.01(+2.65%)
Jan 04, 2008 38.67 38.77 38.04 38.12 2,122,155 -0.84(-2.17%)
Jan 03, 2008 39.75 39.75 38.75 38.97 1,515,651 -0.26(-0.66%)
Jan 02, 2008 40.41 40.52 39.13 39.22 2,565,047 -1.37(-3.38%)
Jan 01, 2008 40.26 41.09 40.07 40.60 0 +0.00(+0.00%)
Dec 31, 2007 40.26 41.09 40.07 40.60 1,950,567 +0.08(+0.19%)
Dec 28, 2007 40.69 40.89 40.35 40.52 1,956,167 +0.36(+0.89%)
Dec 27, 2007 40.76 40.81 40.16 40.16 2,022,397 -0.55(-1.35%)
Dec 26, 2007 41.70 41.71 40.42 40.72 1,452,198 -1.07(-2.57%)
Dec 24, 2007 41.13 41.90 41.07 41.79 693,406 +0.63(+1.54%)
Dec 21, 2007 40.46 41.26 40.46 41.15 2,538,816 +1.09(+2.71%)
Dec 20, 2007 40.65 40.72 39.66 40.07 1,784,933 -0.22(-0.54%)
Dec 19, 2007 40.08 40.81 39.69 40.28 2,130,278 +0.48(+1.21%)
Dec 18, 2007 39.71 39.93 38.94 39.80 2,910,887 +0.64(+1.64%)
Dec 17, 2007 39.66 40.03 39.16 39.16 2,439,849 -0.75(-1.87%)
Dec 14, 2007 40.18 41.04 39.78 39.91 2,201,716 -0.96(-2.34%)
Dec 13, 2007 40.64 40.99 39.98 40.86 2,839,609 -0.01(-0.03%)
Dec 12, 2007 41.64 42.37 39.89 40.88 4,617,422 +0.23(+0.57%)
Dec 11, 2007 43.06 43.18 40.65 40.65 3,261,179 -2.43(-5.63%)
Dec 10, 2007 42.51 43.22 42.24 43.07 2,037,780 +0.60(+1.41%)
Dec 07, 2007 43.59 43.79 42.40 42.47 3,141,101 -0.95(-2.18%)
Dec 06, 2007 42.75 43.42 42.56 43.42 1,672,909 +0.66(+1.53%)
Dec 05, 2007 42.41 43.23 42.26 42.77 1,936,765 +0.66(+1.57%)
Dec 04, 2007 42.69 42.78 42.00 42.10 2,065,023 -0.59(-1.37%)
Dec 03, 2007 43.09 43.11 42.34 42.69 2,186,128 -0.24(-0.57%)
Nov 30, 2007 42.75 44.11 42.71 42.93 3,677,874 +0.60(+1.42%)
Nov 29, 2007 42.25 42.45 41.55 42.33 3,394,382 -0.13(-0.31%)
Nov 28, 2007 40.26 42.49 40.26 42.47 3,905,951 +2.29(+5.69%)
Nov 27, 2007 39.63 40.26 39.59 40.18 5,048,079 +0.68(+1.71%)
Nov 26, 2007 41.67 41.67 39.40 39.50 3,672,201 -2.17(-5.20%)
Nov 23, 2007 40.91 41.84 40.30 41.67 1,333,578 +1.54(+3.84%)
Nov 21, 2007 40.27 40.85 39.40 40.13 3,104,051 -0.73(-1.79%)
Nov 20, 2007 40.63 41.41 40.09 40.86 4,665,732 +0.22(+0.53%)
Nov 19, 2007 41.32 41.34 40.16 40.65 3,514,508 -1.03(-2.46%)
Nov 16, 2007 41.84 42.17 41.09 41.67 3,792,601 +0.08(+0.20%)
Nov 15, 2007 43.22 43.46 41.19 41.59 4,579,226 -1.72(-3.96%)
Nov 14, 2007 43.93 44.64 43.08 43.30 3,771,486 -0.40(-0.91%)
Nov 13, 2007 42.43 43.78 41.47 43.70 3,338,175 +1.71(+4.07%)
Nov 12, 2007 42.03 43.04 41.81 41.99 3,938,460 -0.20(-0.46%)
Nov 09, 2007 41.99 43.04 41.33 42.19 2,788,051 -0.45(-1.06%)
Nov 08, 2007 42.85 43.97 41.42 42.64 4,345,626 +1.37(+3.33%)
Nov 07, 2007 41.44 41.98 40.99 41.27 4,223,480 -0.49(-1.17%)
Nov 06, 2007 41.81 41.87 40.71 41.75 3,894,753 +0.02(+0.05%)
Nov 05, 2007 41.00 42.07 41.00 41.73 2,694,843 -0.10(-0.25%)
Nov 02, 2007 42.33 42.33 41.06 41.84 3,417,671 -0.39(-0.92%)
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.