Skip to main content

Lincoln National (NY: LNC )

31.93 -0.15 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 50.78 51.66 50.45 51.00 3,035,647 -0.34(-0.67%)
May 27, 2022 50.46 51.40 50.36 51.35 1,336,834 +1.02(+2.03%)
May 26, 2022 48.80 50.58 48.80 50.32 1,534,019 +2.16(+4.48%)
May 25, 2022 46.61 48.44 46.50 48.17 1,838,590 +1.51(+3.25%)
May 24, 2022 47.16 47.53 45.28 46.65 2,330,912 -0.92(-1.92%)
May 23, 2022 47.60 48.46 47.14 47.57 2,191,032 +1.19(+2.56%)
May 20, 2022 47.13 47.44 44.93 46.38 1,579,058 -0.03(-0.06%)
May 19, 2022 46.53 47.86 46.04 46.41 1,926,564 -0.88(-1.86%)
May 18, 2022 48.57 49.01 47.12 47.29 1,763,713 -2.02(-4.09%)
May 17, 2022 48.42 49.63 48.19 49.30 1,842,962 +2.27(+4.83%)
May 16, 2022 47.45 47.79 46.49 47.03 1,502,297 -0.59(-1.24%)
May 13, 2022 46.55 48.09 46.55 47.62 2,131,374 +1.95(+4.26%)
May 12, 2022 46.74 47.02 44.51 45.68 4,104,949 -1.44(-3.05%)
May 11, 2022 48.75 50.39 47.06 47.11 2,163,632 -1.39(-2.87%)
May 10, 2022 49.72 50.24 47.06 48.50 2,119,209 -0.60(-1.22%)
May 09, 2022 49.44 50.71 48.59 49.10 2,218,124 -1.24(-2.47%)
May 06, 2022 51.81 52.09 49.64 50.34 2,551,448 -1.62(-3.12%)
May 05, 2022 54.26 55.23 51.18 51.96 3,094,185 -5.33(-9.30%)
May 04, 2022 55.12 57.44 54.72 57.29 1,576,931 +2.34(+4.26%)
May 03, 2022 54.20 55.84 53.72 54.95 1,196,585 +1.14(+2.11%)
May 02, 2022 53.32 53.92 52.37 53.81 1,240,873 +0.85(+1.61%)
Apr 29, 2022 55.00 55.58 52.83 52.96 1,167,667 -2.25(-4.08%)
Apr 28, 2022 54.99 55.40 53.42 55.21 886,749 +0.93(+1.72%)
Apr 27, 2022 53.78 55.06 53.07 54.28 941,050 +0.42(+0.78%)
Apr 26, 2022 55.45 55.94 53.85 53.86 1,176,055 -2.76(-4.88%)
Apr 25, 2022 56.35 56.75 54.45 56.62 1,159,044 -0.56(-0.99%)
Apr 22, 2022 59.43 59.43 57.08 57.18 855,676 -2.28(-3.83%)
Apr 21, 2022 61.19 61.55 59.17 59.46 1,072,242 -0.99(-1.65%)
Apr 20, 2022 59.97 61.07 59.81 60.46 1,131,149 +1.01(+1.70%)
Apr 19, 2022 57.91 59.61 57.50 59.45 1,154,215 +1.93(+3.35%)
Apr 18, 2022 56.80 57.67 56.80 57.52 856,631 +0.36(+0.63%)
Apr 14, 2022 56.78 57.58 56.78 57.16 1,008,831 +0.39(+0.68%)
Apr 13, 2022 55.09 56.80 54.85 56.77 835,319 +1.19(+2.14%)
Apr 12, 2022 56.25 57.07 55.03 55.58 1,537,634 -0.60(-1.07%)
Apr 11, 2022 56.62 58.13 56.07 56.18 1,194,101 -0.35(-0.62%)
Apr 08, 2022 55.68 56.82 55.29 56.53 1,047,433 +1.09(+1.97%)
Apr 07, 2022 56.69 56.87 54.00 55.44 1,646,466 -1.49(-2.63%)
Apr 06, 2022 56.91 57.49 56.51 56.93 2,018,663 -0.36(-0.63%)
Apr 05, 2022 56.52 57.79 56.31 57.29 1,793,064 +0.68(+1.20%)
Apr 04, 2022 57.24 57.31 56.12 56.61 1,031,295 -0.80(-1.39%)
Apr 01, 2022 57.92 58.28 57.04 57.41 987,117 +0.27(+0.47%)
Mar 31, 2022 58.48 59.00 57.08 57.14 1,326,588 -1.42(-2.42%)
Mar 30, 2022 59.55 59.63 58.17 58.55 823,538 -1.01(-1.70%)
Mar 29, 2022 59.94 60.32 58.92 59.57 897,342 +0.74(+1.26%)
Mar 28, 2022 58.93 59.08 57.87 58.82 1,244,093 -0.42(-0.71%)
Mar 25, 2022 57.91 59.53 57.77 59.24 1,237,318 +1.51(+2.62%)
Mar 24, 2022 57.48 58.20 56.90 57.73 1,149,709 +0.53(+0.93%)
Mar 23, 2022 57.99 58.49 57.17 57.20 1,202,921 -1.37(-2.34%)
Mar 22, 2022 57.91 59.52 57.68 58.57 2,091,540 +1.59(+2.79%)
Mar 21, 2022 58.46 58.46 56.20 56.98 2,108,748 -0.76(-1.32%)
Mar 18, 2022 57.07 57.88 56.19 57.74 2,886,121 +0.22(+0.38%)
Mar 17, 2022 56.65 57.54 55.88 57.52 2,409,876 -0.10(-0.17%)
Mar 16, 2022 55.20 57.64 55.12 57.62 2,336,479 +3.30(+6.08%)
Mar 15, 2022 54.43 54.99 53.66 54.31 1,394,994 +0.17(+0.32%)
Mar 14, 2022 54.02 55.06 53.50 54.14 1,445,381 +1.18(+2.23%)
Mar 11, 2022 54.44 54.87 52.84 52.96 1,331,491 -0.61(-1.14%)
Mar 10, 2022 53.59 54.49 52.63 53.57 1,786,273 -0.87(-1.59%)
Mar 09, 2022 54.38 55.93 54.08 54.43 1,898,326 +2.49(+4.80%)
Mar 08, 2022 52.07 53.99 50.78 51.94 2,389,530 +1.09(+2.15%)
Mar 07, 2022 53.16 53.40 50.76 50.85 2,382,049 -3.08(-5.71%)
Mar 04, 2022 54.73 55.34 53.13 53.93 2,684,974 -2.70(-4.77%)
Mar 03, 2022 56.79 57.37 55.77 56.63 2,130,944 +0.11(+0.20%)
Mar 02, 2022 55.37 56.93 54.78 56.52 2,365,403 +2.07(+3.81%)
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.