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 (%)
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%)
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.