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

Lincoln National (NY: LNC )

27.50 -0.51 (-1.82%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 7.971 8.259 7.682 7.723 17,925,324 -0.03(-0.44%)
Apr 29, 2009 6.995 7.813 6.988 7.758 17,150,216 +1.06(+15.79%)
Apr 28, 2009 6.548 7.036 6.548 6.700 10,138,449 -0.10(-1.52%)
Apr 27, 2009 6.686 6.961 6.686 6.803 9,325,205 -0.18(-2.56%)
Apr 24, 2009 7.153 7.208 6.631 6.981 20,411,140 +0.00(+0.00%)
Apr 23, 2009 7.352 7.352 6.741 6.981 13,849,285 -0.14(-2.03%)
Apr 22, 2009 6.810 7.497 6.748 7.126 21,946,736 -0.09(-1.24%)
Apr 21, 2009 6.136 7.256 5.951 7.215 23,932,968 +1.18(+19.59%)
Apr 20, 2009 6.700 6.700 6.012 6.033 15,469,467 -0.89(-12.81%)
Apr 17, 2009 6.452 7.091 6.267 6.919 17,726,258 +0.31(+4.68%)
Apr 16, 2009 6.830 6.940 6.363 6.610 16,950,560 -0.32(-4.56%)
Apr 15, 2009 6.205 6.926 6.012 6.926 11,467,898 +0.55(+8.62%)
Apr 14, 2009 7.023 7.139 6.356 6.377 14,586,381 -0.66(-9.37%)
Apr 13, 2009 6.954 7.146 6.356 7.036 20,601,514 -0.11(-1.54%)
Apr 09, 2009 6.624 7.167 6.335 7.146 30,939,900 +0.91(+14.66%)
Apr 08, 2009 6.205 6.871 5.909 6.232 58,626,864 +1.50(+31.64%)
Apr 07, 2009 4.707 5.160 4.363 4.734 35,474,560 +0.35(+7.99%)
Apr 06, 2009 4.363 4.707 4.233 4.384 17,810,790 -0.36(-7.54%)
Apr 03, 2009 4.329 4.741 3.793 4.741 30,743,828 +0.28(+6.32%)
Apr 02, 2009 5.085 5.160 4.329 4.460 32,860,208 -0.40(-8.20%)
Apr 01, 2009 4.569 4.899 4.377 4.858 21,924,202 +0.26(+5.68%)
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%)
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.