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 (%)
Aug 31, 2016 36.48 36.76 35.94 36.42 2,687,254 -0.04(-0.10%)
Aug 30, 2016 35.80 36.59 35.96 36.46 2,284,734 +0.66(+1.84%)
Aug 29, 2016 35.35 36.09 35.35 35.80 1,670,729 +0.48(+1.35%)
Aug 26, 2016 35.33 35.85 35.03 35.32 2,117,216 +0.11(+0.32%)
Aug 25, 2016 34.71 35.23 34.71 35.20 1,825,385 +0.39(+1.13%)
Aug 24, 2016 35.01 35.18 34.72 34.81 1,774,541 -0.01(-0.02%)
Aug 23, 2016 34.85 35.22 34.80 34.82 1,839,219 +0.20(+0.59%)
Aug 22, 2016 34.36 34.69 34.32 34.61 1,759,105 -0.15(-0.44%)
Aug 19, 2016 34.43 34.86 34.36 34.76 1,980,721 +0.17(+0.48%)
Aug 18, 2016 34.95 35.01 34.42 34.60 2,979,503 -0.42(-1.21%)
Aug 17, 2016 34.92 35.12 34.82 35.02 2,145,136 +0.07(+0.20%)
Aug 16, 2016 34.84 35.22 34.73 34.95 1,948,933 +0.02(+0.04%)
Aug 15, 2016 34.57 34.98 34.57 34.94 1,444,715 +0.65(+1.90%)
Aug 12, 2016 34.13 34.38 33.88 34.29 1,442,607 -0.33(-0.96%)
Aug 11, 2016 34.32 34.77 34.20 34.62 2,229,713 +0.40(+1.17%)
Aug 10, 2016 34.87 34.89 34.18 34.22 3,116,311 -0.74(-2.13%)
Aug 09, 2016 35.02 35.23 34.76 34.96 2,469,588 -0.02(-0.06%)
Aug 08, 2016 34.72 35.18 34.53 34.98 2,222,883 +0.48(+1.38%)
Aug 05, 2016 33.24 34.78 33.24 34.51 4,473,560 +1.90(+5.84%)
Aug 04, 2016 33.52 33.63 32.41 32.60 3,997,832 -1.36(-4.02%)
Aug 03, 2016 32.54 34.01 32.49 33.97 3,775,429 +1.51(+4.65%)
Aug 02, 2016 32.79 33.08 32.03 32.46 3,338,110 -0.35(-1.06%)
Aug 01, 2016 33.24 33.29 32.60 32.81 1,724,528 -0.30(-0.92%)
Jul 29, 2016 32.88 33.26 32.76 33.11 1,632,350 -0.03(-0.09%)
Jul 28, 2016 32.86 33.20 32.48 33.14 1,691,627 +0.26(+0.78%)
Jul 27, 2016 33.13 33.30 32.68 32.88 2,542,244 -0.25(-0.76%)
Jul 26, 2016 32.64 33.17 32.61 33.13 1,414,245 +0.36(+1.11%)
Jul 25, 2016 32.88 32.91 32.63 32.77 1,554,636 -0.17(-0.53%)
Jul 22, 2016 32.94 32.99 32.57 32.94 1,689,019 +0.10(+0.30%)
Jul 21, 2016 33.02 33.22 32.74 32.85 2,373,660 -0.08(-0.25%)
Jul 20, 2016 32.99 33.10 32.55 32.93 2,145,982 +0.09(+0.28%)
Jul 19, 2016 32.44 32.88 32.32 32.84 1,895,032 +0.07(+0.21%)
Jul 18, 2016 32.21 32.98 32.05 32.77 2,269,217 +0.40(+1.24%)
Jul 15, 2016 32.63 32.86 31.94 32.37 3,882,348 -0.14(-0.42%)
Jul 14, 2016 31.97 32.57 31.66 32.51 5,057,835 +1.45(+4.66%)
Jul 13, 2016 31.19 31.38 30.50 31.06 3,329,324 -0.33(-1.04%)
Jul 12, 2016 30.60 31.68 30.53 31.38 4,820,362 +1.40(+4.65%)
Jul 11, 2016 29.80 30.15 29.52 29.99 3,776,489 +0.51(+1.72%)
Jul 08, 2016 29.10 29.80 28.43 29.48 4,239,229 +1.05(+3.71%)
Jul 07, 2016 28.47 29.33 28.02 28.43 6,686,996 +0.10(+0.35%)
Jul 06, 2016 27.57 28.34 27.11 28.33 5,253,900 +0.38(+1.37%)
Jul 05, 2016 28.55 28.79 27.54 27.94 4,233,064 -1.24(-4.26%)
Jul 01, 2016 28.35 29.19 29.19 29.19 4,510,310 -0.02(-0.05%)
Jun 30, 2016 28.69 29.20 28.28 29.20 4,898,764 +0.63(+2.19%)
Jun 29, 2016 27.79 28.62 27.36 28.58 5,184,799 +0.88(+3.18%)
Jun 28, 2016 27.47 27.77 27.12 27.69 4,390,814 +0.96(+3.58%)
Jun 27, 2016 28.27 28.33 26.56 26.74 5,857,346 -2.24(-7.72%)
Jun 24, 2016 30.93 31.56 28.95 28.98 6,682,422 -4.44(-13.30%)
Jun 23, 2016 32.83 33.42 32.77 33.42 2,127,679 +1.29(+4.01%)
Jun 22, 2016 32.16 32.54 32.09 32.13 1,984,932 +0.06(+0.19%)
Jun 21, 2016 32.22 32.33 31.76 32.07 2,062,907 -0.02(-0.05%)
Jun 20, 2016 32.45 32.82 32.06 32.09 2,295,500 +0.37(+1.16%)
Jun 17, 2016 31.67 31.99 31.42 31.72 2,796,886 +0.12(+0.38%)
Jun 16, 2016 31.23 31.63 30.86 31.60 3,172,171 -0.05(-0.14%)
Jun 15, 2016 31.91 32.41 31.60 31.64 2,602,603 -0.05(-0.14%)
Jun 14, 2016 32.12 32.51 31.53 31.69 3,299,043 -0.57(-1.77%)
Jun 13, 2016 32.12 32.65 31.92 32.26 4,352,109 -0.16(-0.49%)
Jun 10, 2016 32.76 32.82 32.29 32.42 3,553,704 -0.97(-2.91%)
Jun 09, 2016 34.03 34.06 33.29 33.39 2,866,351 -0.99(-2.89%)
Jun 08, 2016 34.19 34.71 33.68 34.38 2,196,205 +0.11(+0.33%)
Jun 07, 2016 34.22 34.56 33.79 34.27 2,695,166 +0.01(+0.02%)
Jun 06, 2016 33.55 34.40 33.48 34.26 2,204,181 +0.80(+2.39%)
Jun 03, 2016 33.94 33.94 32.95 33.46 4,458,444 -1.22(-3.52%)
Jun 02, 2016 34.25 34.68 34.10 34.68 2,608,122 +0.26(+0.74%)
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.