Skip to main content

Lincoln National (NY: LNC )

32.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 41.88 41.95 40.88 40.94 2,348,195 -0.64(-1.54%)
Aug 30, 2022 42.22 42.34 41.28 41.58 2,362,088 -0.38(-0.91%)
Aug 29, 2022 41.82 42.42 41.44 41.96 1,632,018 -0.32(-0.76%)
Aug 26, 2022 44.44 44.49 42.25 42.28 1,702,927 -1.75(-3.98%)
Aug 25, 2022 43.30 44.07 43.18 44.03 2,003,954 +0.99(+2.29%)
Aug 24, 2022 42.66 43.15 42.46 43.04 1,201,501 +0.24(+0.56%)
Aug 23, 2022 42.62 43.40 42.48 42.80 1,379,104 +0.48(+1.13%)
Aug 22, 2022 42.98 43.29 42.15 42.32 1,998,689 -1.64(-3.74%)
Aug 19, 2022 44.70 44.91 43.73 43.97 1,253,274 -1.24(-2.75%)
Aug 18, 2022 44.35 45.41 44.03 45.21 1,061,252 +0.99(+2.23%)
Aug 17, 2022 44.69 44.87 43.81 44.22 2,404,101 -1.22(-2.68%)
Aug 16, 2022 44.92 46.27 44.72 45.44 2,639,267 +0.65(+1.45%)
Aug 15, 2022 44.72 45.20 44.54 44.79 1,855,689 -0.71(-1.56%)
Aug 12, 2022 44.79 45.58 44.69 45.50 1,573,528 +0.94(+2.11%)
Aug 11, 2022 43.76 44.71 43.66 44.56 1,861,120 +1.54(+3.57%)
Aug 10, 2022 42.34 43.22 41.65 43.02 1,862,513 +1.41(+3.40%)
Aug 09, 2022 41.40 42.04 41.18 41.61 1,792,218 +0.38(+0.93%)
Aug 08, 2022 41.07 42.35 41.06 41.23 2,577,063 +0.40(+0.98%)
Aug 05, 2022 41.98 42.36 40.64 40.83 3,676,574 -0.98(-2.34%)
Aug 04, 2022 46.21 46.69 41.57 41.81 4,575,130 -4.22(-9.17%)
Aug 03, 2022 45.33 46.35 45.09 46.03 2,098,969 +1.40(+3.15%)
Aug 02, 2022 44.74 45.20 44.55 44.62 1,973,947 -0.61(-1.36%)
Aug 01, 2022 45.12 45.32 44.47 45.24 1,734,742 -0.39(-0.86%)
Jul 29, 2022 44.99 45.99 44.86 45.63 3,597,071 +0.82(+1.82%)
Jul 28, 2022 44.64 45.03 43.58 44.81 1,434,488 +0.09(+0.20%)
Jul 27, 2022 44.11 45.01 43.76 44.72 1,020,439 +1.12(+2.57%)
Jul 26, 2022 44.04 44.52 43.45 43.60 890,848 -0.99(-2.21%)
Jul 25, 2022 44.56 44.83 44.00 44.59 1,076,601 +0.47(+1.07%)
Jul 22, 2022 45.04 45.54 43.69 44.12 1,175,511 -0.76(-1.70%)
Jul 21, 2022 44.55 44.98 43.75 44.88 1,436,642 +0.09(+0.20%)
Jul 20, 2022 43.48 44.90 43.40 44.79 1,933,248 +1.19(+2.73%)
Jul 19, 2022 43.06 43.95 43.06 43.60 1,470,070 +1.42(+3.37%)
Jul 18, 2022 42.63 43.35 41.93 42.18 1,763,542 +0.36(+0.85%)
Jul 15, 2022 41.46 42.10 40.68 41.82 1,691,201 +1.29(+3.18%)
Jul 14, 2022 40.32 40.82 39.90 40.54 1,759,206 -1.06(-2.54%)
Jul 13, 2022 41.66 41.70 40.45 41.59 1,459,153 -0.89(-2.09%)
Jul 12, 2022 41.30 43.10 41.29 42.48 1,312,007 +0.75(+1.79%)
Jul 11, 2022 41.66 42.38 41.38 41.74 1,672,797 -0.36(-0.84%)
Jul 08, 2022 42.71 42.78 41.75 42.09 1,181,231 -0.22(-0.53%)
Jul 07, 2022 41.98 42.60 41.93 42.31 1,223,264 +1.13(+2.74%)
Jul 06, 2022 40.85 41.66 40.15 41.19 1,586,092 -0.17(-0.40%)
Jul 05, 2022 40.72 41.38 40.00 41.35 2,365,895 -0.55(-1.30%)
Jul 01, 2022 41.09 42.16 40.78 41.90 1,523,876 +0.72(+1.75%)
Jun 30, 2022 40.60 41.78 39.96 41.18 1,349,125 -0.46(-1.10%)
Jun 29, 2022 42.81 42.81 41.08 41.64 2,033,347 -1.21(-2.82%)
Jun 28, 2022 43.71 44.40 42.78 42.84 1,507,570 -0.09(-0.20%)
Jun 27, 2022 43.47 43.58 42.31 42.93 1,500,945 -0.19(-0.45%)
Jun 24, 2022 40.92 43.20 40.83 43.12 3,428,036 +2.67(+6.59%)
Jun 23, 2022 41.66 41.90 39.84 40.46 1,894,996 -1.73(-4.09%)
Jun 22, 2022 41.93 42.60 41.69 42.18 1,681,367 -0.80(-1.86%)
Jun 21, 2022 43.45 43.70 42.36 42.98 1,789,356 +0.91(+2.16%)
Jun 17, 2022 41.29 42.26 40.76 42.08 3,744,697 +0.96(+2.33%)
Jun 16, 2022 42.00 42.12 40.56 41.12 2,144,896 -2.10(-4.87%)
Jun 15, 2022 43.48 43.99 42.44 43.22 2,398,080 +0.68(+1.59%)
Jun 14, 2022 42.45 43.07 41.96 42.54 1,553,202 +0.51(+1.21%)
Jun 13, 2022 43.86 43.99 41.71 42.03 2,783,064 -2.98(-6.61%)
Jun 10, 2022 46.24 46.73 44.97 45.01 1,945,834 -2.88(-6.01%)
Jun 09, 2022 49.69 49.69 47.86 47.89 1,393,007 -1.88(-3.77%)
Jun 08, 2022 49.44 50.45 49.36 49.76 1,213,068 -0.25(-0.49%)
Jun 07, 2022 49.65 50.12 49.20 50.01 1,687,609 -0.09(-0.18%)
Jun 06, 2022 49.44 50.69 49.12 50.10 1,338,237 +1.08(+2.21%)
Jun 03, 2022 49.60 49.89 48.78 49.01 1,264,240 -1.07(-2.13%)
Jun 02, 2022 50.03 50.36 49.25 50.08 1,913,602 +0.03(+0.05%)
Jun 01, 2022 50.61 50.93 48.95 50.05 1,512,669 -0.95(-1.86%)
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%)
Mar 01, 2022 56.97 57.87 53.76 54.44 3,849,959 -4.49(-7.62%)
Feb 28, 2022 58.25 59.80 58.08 58.94 3,267,576 -1.49(-2.47%)
Feb 25, 2022 58.33 60.70 58.88 60.43 2,468,986 +2.58(+4.46%)
Feb 24, 2022 57.12 58.03 55.95 57.85 2,990,699 -1.44(-2.43%)
Feb 23, 2022 60.92 61.29 59.04 59.30 1,858,877 -0.87(-1.45%)
Feb 22, 2022 60.51 61.43 59.48 60.17 1,855,235 -0.72(-1.18%)
Feb 18, 2022 60.89 0 -0.59(-0.95%)
Feb 17, 2022 63.35 63.81 61.09 61.47 1,842,545 -2.79(-4.34%)
Feb 16, 2022 63.11 64.72 63.11 64.26 1,363,789 +0.65(+1.02%)
Feb 15, 2022 62.98 63.88 61.96 63.61 2,679,998 +1.60(+2.58%)
Feb 14, 2022 63.80 64.09 61.54 62.01 2,317,736 -1.77(-2.78%)
Feb 11, 2022 64.84 66.31 63.30 63.79 2,050,285 -1.24(-1.91%)
Feb 10, 2022 64.24 66.79 64.04 65.03 2,025,361 +0.66(+1.03%)
Feb 09, 2022 63.80 65.10 63.78 64.37 1,318,826 +0.64(+1.00%)
Feb 08, 2022 63.30 64.28 63.08 63.73 1,856,278 +1.18(+1.89%)
Feb 07, 2022 62.33 63.60 62.28 62.55 1,793,750 +0.00(+0.00%)
Feb 04, 2022 58.92 63.25 58.92 62.55 3,141,761 +3.75(+6.38%)
Feb 03, 2022 61.94 58.80 3,667,161 -3.93(-6.27%)
Feb 02, 2022 62.08 62.90 61.66 62.73 2,170,889 +0.52(+0.83%)
Feb 01, 2022 60.96 62.42 60.44 62.21 1,558,312 +1.04(+1.70%)
Jan 31, 2022 59.14 61.31 61.17 1,996,251 +1.23(+2.06%)
Jan 28, 2022 59.42 59.99 58.07 59.94 1,407,492 +0.13(+0.22%)
Jan 27, 2022 61.57 62.92 58.99 59.81 1,809,919 -1.05(-1.72%)
Jan 26, 2022 61.19 62.56 59.47 60.86 2,950,652 +1.42(+2.38%)
Jan 25, 2022 57.49 59.78 55.86 59.44 2,689,416 +1.26(+2.16%)
Jan 24, 2022 57.70 58.33 54.85 58.19 3,252,834 -1.12(-1.89%)
Jan 21, 2022 61.68 61.73 59.12 59.30 1,861,428 -2.35(-3.81%)
Jan 20, 2022 62.49 63.87 61.59 61.66 1,222,111 -0.74(-1.19%)
Jan 19, 2022 63.88 64.05 62.28 62.40 1,015,518 -1.16(-1.83%)
Jan 18, 2022 64.38 64.76 63.01 63.56 1,087,382 -1.41(-2.17%)
Jan 14, 2022 64.97 0 +1.42(+2.24%)
Jan 13, 2022 64.04 64.97 63.20 63.54 1,277,028 -0.03(-0.05%)
Jan 12, 2022 64.07 64.58 63.24 63.58 1,208,232 +0.06(+0.10%)
Jan 11, 2022 63.23 63.54 62.04 63.52 1,254,689 +0.36(+0.57%)
Jan 10, 2022 64.35 64.67 62.29 63.16 1,642,456 -0.74(-1.16%)
Jan 07, 2022 63.38 64.39 63.03 63.90 1,112,505 +0.84(+1.33%)
Jan 06, 2022 63.04 63.46 61.61 63.06 1,189,094 +1.46(+2.37%)
Jan 05, 2022 63.38 63.88 61.51 61.60 2,130,098 -1.50(-2.38%)
Jan 04, 2022 61.27 63.42 61.27 63.11 1,462,372 +2.55(+4.20%)
Jan 03, 2022 59.95 61.43 59.83 60.56 1,069,156 +1.26(+2.12%)
Dec 31, 2021 59.23 59.88 59.23 59.30 685,036 -0.24(-0.41%)
Dec 30, 2021 60.00 60.55 59.48 59.54 551,379 -0.26(-0.44%)
Dec 29, 2021 59.59 60.04 59.47 59.80 694,709 +0.23(+0.38%)
Dec 28, 2021 59.54 60.47 59.43 59.58 814,782 -0.21(-0.35%)
Dec 27, 2021 59.24 59.86 58.60 59.79 713,177 +0.83(+1.40%)
Dec 23, 2021 58.21 59.18 58.00 58.96 993,897 +1.36(+2.37%)
Dec 22, 2021 56.95 57.98 56.83 57.60 1,039,605 +0.63(+1.10%)
Dec 21, 2021 55.49 57.12 55.29 56.97 1,953,681 +2.36(+4.33%)
Dec 20, 2021 56.20 56.20 53.62 54.61 1,766,579 -2.52(-4.41%)
Dec 17, 2021 57.88 58.10 56.25 57.13 4,254,881 -1.22(-2.10%)
Dec 16, 2021 59.41 59.58 58.07 58.35 1,569,746 +0.08(+0.13%)
Dec 15, 2021 57.69 58.52 56.50 58.28 1,619,529 +0.58(+1.01%)
Dec 14, 2021 56.70 58.35 56.60 57.69 1,830,635 +1.09(+1.93%)
Dec 13, 2021 58.24 58.38 56.37 56.60 1,654,791 -2.02(-3.44%)
Dec 10, 2021 59.91 60.06 58.32 58.61 1,280,030 -0.66(-1.11%)
Dec 09, 2021 58.41 59.98 58.17 59.28 947,040 +0.26(+0.44%)
Dec 08, 2021 58.81 59.70 58.73 59.01 955,692 +0.37(+0.64%)
Dec 07, 2021 58.15 59.65 57.97 58.64 1,313,287 +1.00(+1.73%)
Dec 06, 2021 58.02 58.82 57.40 57.64 1,480,009 +0.70(+1.22%)
Dec 03, 2021 58.07 58.75 56.32 56.95 2,041,970 -0.66(-1.15%)
Dec 02, 2021 55.71 58.29 55.57 57.61 2,799,714 +2.35(+4.24%)
Dec 01, 2021 59.46 59.60 55.23 55.26 2,189,240 -2.36(-4.10%)
Nov 30, 2021 58.23 58.81 57.02 57.62 4,079,321 -1.75(-2.94%)
Nov 29, 2021 60.26 60.43 58.47 59.37 1,831,361 +0.17(+0.28%)
Nov 26, 2021 58.60 59.80 56.57 59.21 2,603,134 -2.75(-4.44%)
Nov 24, 2021 61.75 62.38 61.20 61.96 1,235,843 -0.24(-0.39%)
Nov 23, 2021 61.85 62.71 61.63 62.20 1,851,576 +1.00(+1.63%)
Nov 22, 2021 61.20 62.06 60.64 61.20 2,070,119 +0.78(+1.29%)
Nov 19, 2021 60.81 60.82 59.81 60.42 2,176,153 -1.62(-2.60%)
Nov 18, 2021 62.50 62.27 61.13 62.04 1,385,671 -0.58(-0.93%)
Nov 17, 2021 63.50 63.79 62.19 62.62 2,257,624 -1.30(-2.04%)
Nov 16, 2021 64.98 65.08 63.89 63.92 1,308,693 -0.89(-1.37%)
Nov 15, 2021 64.52 65.21 64.36 64.81 1,846,127 +0.77(+1.21%)
Nov 12, 2021 63.52 64.43 63.07 64.04 1,458,381 +0.36(+0.57%)
Nov 11, 2021 62.45 64.17 62.38 63.67 1,501,993 +1.09(+1.75%)
Nov 10, 2021 62.73 62.58 1,369,964 -0.16(-0.25%)
Nov 09, 2021 62.96 63.27 61.94 62.73 1,630,271 -0.92(-1.45%)
Nov 08, 2021 63.63 64.50 63.09 63.65 1,749,451 +0.70(+1.12%)
Nov 05, 2021 63.19 64.58 62.68 62.95 2,657,819 +0.56(+0.91%)
Nov 04, 2021 62.26 63.50 60.51 62.39 3,423,642 -3.75(-5.67%)
Nov 03, 2021 63.78 67.39 63.65 66.14 2,388,591 +1.75(+2.73%)
Nov 02, 2021 64.31 64.74 63.84 64.38 1,254,001 +0.01(+0.01%)
Nov 01, 2021 63.45 64.56 63.02 64.37 1,659,073 +1.69(+2.70%)
Oct 29, 2021 65.26 65.50 62.33 62.68 2,520,487 -2.43(-3.74%)
Oct 28, 2021 64.11 65.21 63.83 65.11 1,321,577 +1.35(+2.11%)
Oct 27, 2021 65.11 65.80 63.76 63.77 1,416,086 -1.81(-2.76%)
Oct 26, 2021 66.03 65.57 1,222,679 -0.21(-0.32%)
Oct 25, 2021 65.79 66.24 65.39 65.78 982,147 +0.00(+0.00%)
Oct 22, 2021 65.08 66.16 64.96 65.78 1,327,067 +0.86(+1.32%)
Oct 21, 2021 65.55 66.28 64.32 64.92 2,049,912 -0.89(-1.36%)
Oct 20, 2021 63.95 65.98 63.84 65.82 1,929,618 +1.58(+2.46%)
Oct 19, 2021 63.94 64.40 63.52 64.24 1,038,809 +1.03(+1.62%)
Oct 18, 2021 62.36 63.50 62.09 63.21 995,830 +0.40(+0.64%)
Oct 15, 2021 64.02 64.39 62.66 62.81 1,315,537 -0.40(-0.63%)
Oct 14, 2021 62.84 63.35 61.99 63.21 1,113,299 +1.43(+2.32%)
Oct 13, 2021 62.84 62.94 60.86 61.78 1,049,942 -1.30(-2.07%)
Oct 12, 2021 62.93 63.74 62.59 63.08 761,504 -0.17(-0.27%)
Oct 11, 2021 63.49 64.84 63.22 63.25 920,008 +0.16(+0.25%)
Oct 08, 2021 62.58 63.94 62.46 63.10 802,312 +0.33(+0.53%)
Oct 07, 2021 62.86 63.38 62.38 62.77 1,081,562 +0.80(+1.29%)
Oct 06, 2021 60.95 62.06 60.14 61.97 1,123,318 +0.18(+0.29%)
Oct 05, 2021 60.72 62.01 59.84 61.79 1,410,785 +1.72(+2.86%)
Oct 04, 2021 60.36 61.76 60.00 60.07 1,205,476 -0.57(-0.94%)
Oct 01, 2021 59.51 60.98 58.95 60.64 1,147,231 +1.26(+2.12%)
Sep 30, 2021 61.23 61.42 59.26 59.38 1,578,881 -1.54(-2.52%)
Sep 29, 2021 61.48 61.77 60.60 60.91 1,198,238 -0.39(-0.63%)
Sep 28, 2021 61.86 62.81 61.12 61.30 1,668,877 -0.79(-1.27%)
Sep 27, 2021 60.10 62.96 60.07 62.09 2,646,675 +2.90(+4.90%)
Sep 24, 2021 57.95 59.73 57.76 59.19 1,745,751 +0.94(+1.62%)
Sep 23, 2021 56.62 58.95 56.42 58.25 1,886,646 +2.61(+4.69%)
Sep 22, 2021 55.38 56.26 55.05 55.64 1,126,803 +1.40(+2.58%)
Sep 21, 2021 55.92 56.23 54.00 54.24 1,907,468 -1.29(-2.32%)
Sep 20, 2021 56.03 56.58 54.30 55.53 2,732,067 -2.81(-4.81%)
Sep 17, 2021 59.12 60.60 58.25 58.33 4,464,129 +0.83(+1.44%)
Sep 16, 2021 57.78 58.23 56.98 57.50 939,948 -0.09(-0.15%)
Sep 15, 2021 56.85 57.91 56.47 57.59 1,087,552 +0.96(+1.69%)
Sep 14, 2021 57.87 58.00 56.29 56.63 922,120 -0.82(-1.43%)
Sep 13, 2021 57.25 57.66 56.35 57.45 1,058,265 +0.93(+1.65%)
Sep 10, 2021 58.04 58.04 56.48 56.52 852,430 -0.87(-1.52%)
Sep 09, 2021 57.16 58.82 56.94 57.39 1,010,681 +0.21(+0.36%)
Sep 08, 2021 57.34 57.53 56.34 57.18 1,096,478 -0.20(-0.35%)
Sep 07, 2021 58.38 58.97 57.32 57.38 1,226,926 -0.97(-1.66%)
Sep 03, 2021 58.69 59.21 57.87 58.35 785,559 -0.28(-0.47%)
Sep 02, 2021 58.58 59.27 58.25 58.63 857,298 +0.22(+0.38%)
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.