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 (%)
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%)
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.