Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lincoln National (NY: LNC )

27.81 -0.15 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.508 5.318 4.508 4.597 46,539,604 -0.98(-17.51%)
Mar 30, 2009 5.841 5.848 4.267 5.573 47,028,964 -1.00(-15.26%)
Mar 26, 2009 6.459 6.638 6.047 6.576 12,092,939 +0.27(+4.25%)
Mar 25, 2009 6.487 6.906 5.779 6.308 15,068,126 -0.15(-2.34%)
Mar 24, 2009 6.280 7.009 6.054 6.459 17,475,720 -0.21(-3.09%)
Mar 23, 2009 5.896 6.665 5.868 6.665 15,786,282 +1.64(+32.69%)
Mar 20, 2009 5.229 5.676 4.899 5.023 14,689,549 -1.22(-19.58%)
Mar 19, 2009 6.672 6.906 5.154 6.246 26,757,454 -0.24(-3.77%)
Mar 18, 2009 5.298 6.775 4.954 6.491 30,455,554 +0.89(+15.91%)
Mar 17, 2009 5.690 5.985 4.762 5.600 23,443,650 +0.01(+0.25%)
Mar 16, 2009 6.074 6.583 5.531 5.586 16,068,595 -0.62(-9.97%)
Mar 13, 2009 5.916 6.810 5.765 6.205 0 +0.53(+9.32%)
Mar 12, 2009 4.879 5.875 4.673 5.676 17,998,288 +0.74(+14.88%)
Mar 11, 2009 4.693 5.215 4.391 4.941 20,125,838 +0.56(+12.70%)
Mar 10, 2009 3.903 4.611 3.896 4.384 16,289,424 +0.94(+27.35%)
Mar 09, 2009 3.573 4.219 3.367 3.443 15,156,771 -0.27(-7.22%)
Mar 06, 2009 4.088 4.281 3.436 3.711 0 -0.31(-7.69%)
Mar 05, 2009 4.542 4.858 3.820 4.020 15,517,018 -0.90(-18.30%)
Mar 04, 2009 4.844 5.105 4.322 4.920 17,398,944 -0.38(-7.13%)
Mar 02, 2009 5.690 5.978 5.277 5.298 12,984,217 -0.60(-10.24%)
Feb 27, 2009 6.528 6.693 5.779 5.903 0 -1.51(-20.39%)
Feb 26, 2009 7.985 8.617 7.332 7.414 14,120,385 -0.29(-3.75%)
Feb 25, 2009 8.830 9.139 6.968 7.703 20,421,460 -1.26(-14.03%)
Feb 24, 2009 7.380 9.118 7.009 8.960 15,972,216 +1.84(+25.87%)
Feb 23, 2009 8.040 8.390 7.119 7.119 9,681,288 -0.74(-9.44%)
Feb 20, 2009 7.833 8.321 7.222 7.861 0 -0.16(-1.97%)
Feb 19, 2009 9.373 9.462 7.943 8.019 10,430,313 -1.18(-12.78%)
Feb 18, 2009 9.002 9.407 8.527 9.194 9,317,400 +0.41(+4.69%)
Feb 17, 2009 8.974 9.441 8.727 8.782 12,832,754 -0.96(-9.87%)
Feb 13, 2009 10.06 10.27 9.517 9.744 6,427,293 -0.41(-3.99%)
Feb 12, 2009 9.936 10.29 9.276 10.15 10,597,276 -0.01(-0.14%)
Feb 11, 2009 10.10 10.61 9.620 10.16 8,514,104 +0.25(+2.57%)
Feb 10, 2009 11.49 12.21 9.771 9.909 12,470,087 -2.30(-18.85%)
Feb 09, 2009 12.44 12.98 11.87 12.21 8,633,104 +0.86(+7.57%)
Feb 06, 2009 11.26 11.50 10.48 11.35 8,453,841 -0.43(-3.67%)
Feb 05, 2009 10.69 12.27 10.37 11.78 7,306,706 +0.92(+8.48%)
Feb 04, 2009 11.10 11.51 10.73 10.86 4,690,748 -0.10(-0.94%)
Feb 03, 2009 11.30 11.30 10.18 10.97 6,367,578 -0.15(-1.36%)
Feb 02, 2009 10.11 11.32 9.998 11.12 7,563,610 +0.72(+6.94%)
Jan 30, 2009 11.75 11.85 10.24 10.40 0 -1.18(-10.15%)
Jan 29, 2009 13.67 13.67 11.37 11.57 10,443,817 -2.61(-18.41%)
Jan 28, 2009 12.88 14.35 12.73 14.18 9,466,194 +2.54(+21.77%)
Jan 27, 2009 11.21 11.68 10.98 11.65 5,744,643 +0.70(+6.40%)
Jan 26, 2009 11.39 11.76 10.53 10.95 6,273,808 -0.23(-2.03%)
Jan 23, 2009 9.860 11.52 9.056 11.17 7,864,068 +0.88(+8.55%)
Jan 22, 2009 11.12 11.12 10.08 10.29 9,555,695 -1.16(-10.14%)
Jan 21, 2009 10.79 11.61 10.42 11.45 11,691,917 +1.37(+13.56%)
Jan 20, 2009 12.02 12.37 9.950 10.09 10,445,531 -2.43(-19.38%)
Jan 16, 2009 12.76 13.42 12.04 12.51 0 +0.23(+1.85%)
Jan 15, 2009 12.16 13.19 11.10 12.29 8,569,324 -0.08(-0.67%)
Jan 14, 2009 13.21 13.21 11.94 12.37 10,420,220 -1.41(-10.22%)
Jan 13, 2009 11.83 13.89 11.81 13.78 10,309,272 +1.76(+14.64%)
Jan 12, 2009 13.76 13.77 11.82 12.02 7,776,247 -1.79(-12.98%)
Jan 09, 2009 14.34 14.62 13.61 13.81 5,206,672 +0.01(+0.10%)
Jan 08, 2009 14.46 14.86 13.67 13.80 9,106,856 -0.78(-5.37%)
Jan 07, 2009 16.66 16.86 14.47 14.58 9,295,035 -2.60(-15.15%)
Jan 06, 2009 15.13 17.58 15.13 17.19 10,196,248 +2.20(+14.67%)
Jan 05, 2009 13.46 15.12 13.46 14.99 7,337,455 +1.28(+9.32%)
Jan 02, 2009 12.91 13.87 12.60 13.71 0 +0.76(+5.89%)
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.