Skip to main content

Lincoln National (NY: LNC )

30.32 +0.36 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 41.47 41.54 40.49 40.54 2,371,143 -0.63(-1.54%)
Aug 30, 2022 41.82 41.93 40.88 41.17 2,385,172 -0.38(-0.91%)
Aug 29, 2022 41.42 42.01 41.04 41.55 1,647,967 -0.32(-0.76%)
Aug 26, 2022 44.01 44.06 41.84 41.87 1,719,569 -1.73(-3.98%)
Aug 25, 2022 42.88 43.65 42.77 43.60 2,023,537 +0.98(+2.29%)
Aug 24, 2022 42.25 42.73 42.05 42.63 1,213,243 +0.24(+0.56%)
Aug 23, 2022 42.21 42.98 42.07 42.39 1,392,582 +0.48(+1.13%)
Aug 22, 2022 42.56 42.87 41.75 41.91 2,018,221 -1.63(-3.74%)
Aug 19, 2022 44.27 44.47 43.31 43.54 1,265,522 -1.23(-2.75%)
Aug 18, 2022 43.92 44.97 43.60 44.77 1,071,624 +0.98(+2.23%)
Aug 17, 2022 44.25 44.44 43.38 43.80 2,427,596 -1.21(-2.68%)
Aug 16, 2022 44.48 45.82 44.28 45.00 2,665,060 +0.64(+1.45%)
Aug 15, 2022 44.29 44.76 44.11 44.36 1,873,824 -0.70(-1.56%)
Aug 12, 2022 44.36 45.14 44.25 45.06 1,588,906 +0.93(+2.11%)
Aug 11, 2022 43.34 44.28 43.23 44.13 1,879,308 +1.52(+3.57%)
Aug 10, 2022 41.93 42.80 41.24 42.61 1,880,715 +1.40(+3.40%)
Aug 09, 2022 41.00 41.63 40.79 41.21 1,809,733 +0.38(+0.93%)
Aug 08, 2022 40.67 41.94 40.67 40.83 2,602,247 +0.40(+0.98%)
Aug 05, 2022 41.58 41.95 40.25 40.43 3,712,504 -0.97(-2.34%)
Aug 04, 2022 45.76 46.23 41.16 41.40 4,619,841 -4.18(-9.17%)
Aug 03, 2022 44.89 45.90 44.65 45.58 2,119,481 +1.39(+3.15%)
Aug 02, 2022 44.31 44.76 44.12 44.19 1,993,238 -0.61(-1.36%)
Aug 01, 2022 44.68 44.88 44.04 44.80 1,751,695 -0.39(-0.86%)
Jul 29, 2022 44.55 45.55 44.43 45.19 3,632,224 +0.81(+1.82%)
Jul 28, 2022 44.21 44.60 43.16 44.38 1,448,507 +0.09(+0.20%)
Jul 27, 2022 43.68 44.57 43.34 44.29 1,030,411 +1.11(+2.57%)
Jul 26, 2022 43.61 44.09 43.03 43.18 899,553 -0.98(-2.21%)
Jul 25, 2022 44.13 44.39 43.58 44.16 1,087,122 +0.47(+1.07%)
Jul 22, 2022 44.61 45.10 43.27 43.69 1,186,998 -0.76(-1.70%)
Jul 21, 2022 44.12 44.54 43.33 44.45 1,450,681 +0.09(+0.20%)
Jul 20, 2022 43.06 44.46 42.98 44.36 1,952,141 +1.18(+2.73%)
Jul 19, 2022 42.64 43.52 42.64 43.18 1,484,436 +1.41(+3.37%)
Jul 18, 2022 42.22 42.93 41.52 41.77 1,780,776 +0.35(+0.85%)
Jul 15, 2022 41.06 41.69 40.28 41.42 1,707,729 +1.28(+3.18%)
Jul 14, 2022 39.93 40.42 39.51 40.14 1,776,399 -1.05(-2.54%)
Jul 13, 2022 41.25 41.30 40.06 41.19 1,473,413 -0.88(-2.09%)
Jul 12, 2022 40.90 42.68 40.89 42.07 1,324,829 +0.74(+1.79%)
Jul 11, 2022 41.25 41.97 40.98 41.33 1,689,144 -0.35(-0.84%)
Jul 08, 2022 42.30 42.37 41.35 41.68 1,192,775 -0.22(-0.53%)
Jul 07, 2022 41.57 42.19 41.53 41.90 1,235,218 +1.12(+2.74%)
Jul 06, 2022 40.46 41.26 39.76 40.79 1,601,592 -0.17(-0.40%)
Jul 05, 2022 40.33 40.98 39.61 40.95 2,389,016 -0.54(-1.30%)
Jul 01, 2022 40.69 41.76 40.39 41.49 1,538,768 +0.71(+1.75%)
Jun 30, 2022 40.21 41.38 39.58 40.78 1,362,310 -0.45(-1.10%)
Jun 29, 2022 42.40 42.40 40.68 41.23 2,053,218 -1.19(-2.82%)
Jun 28, 2022 43.29 43.97 42.37 42.43 1,522,303 -0.09(-0.21%)
Jun 27, 2022 43.05 43.16 41.90 42.51 1,515,613 -0.19(-0.45%)
Jun 24, 2022 40.53 42.78 40.43 42.71 3,461,536 +2.64(+6.59%)
Jun 23, 2022 41.26 41.49 39.45 40.06 1,913,515 -1.71(-4.09%)
Jun 22, 2022 41.53 42.19 41.28 41.77 1,697,798 -0.79(-1.86%)
Jun 21, 2022 43.03 43.28 41.95 42.57 1,806,843 +0.90(+2.16%)
Jun 17, 2022 40.89 41.85 40.37 41.67 3,781,292 +0.95(+2.33%)
Jun 16, 2022 41.60 41.71 40.17 40.72 2,165,858 -2.08(-4.87%)
Jun 15, 2022 43.06 43.56 42.03 42.80 2,421,515 +0.67(+1.59%)
Jun 14, 2022 42.04 42.65 41.55 42.13 1,568,381 +0.51(+1.21%)
Jun 13, 2022 43.44 43.57 41.30 41.62 2,810,262 -2.95(-6.61%)
Jun 10, 2022 45.79 46.28 44.54 44.57 1,964,849 -2.85(-6.01%)
Jun 09, 2022 49.21 49.21 47.40 47.42 1,406,620 -1.86(-3.77%)
Jun 08, 2022 48.97 49.96 48.88 49.28 1,224,923 -0.24(-0.49%)
Jun 07, 2022 49.17 49.64 48.72 49.52 1,704,101 -0.09(-0.18%)
Jun 06, 2022 48.96 50.20 48.64 49.61 1,351,316 +1.07(+2.21%)
Jun 03, 2022 49.12 49.41 48.30 48.54 1,276,595 -1.05(-2.13%)
Jun 02, 2022 49.55 49.87 48.77 49.59 1,932,303 +0.03(+0.05%)
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.