Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	34.64	35.56	34.64	35.34	915,711	+0.52(+1.49%)
Nov 21, 2024	34.56	35.16	34.31	34.82	1,152,103	+0.55(+1.60%)
Nov 20, 2024	34.30	34.48	34.02	34.27	629,842	+0.13(+0.38%)
Nov 19, 2024	34.20	34.40	33.95	34.14	1,016,164	-0.87(-2.49%)
Nov 18, 2024	35.27	35.46	34.97	35.01	876,543	-0.34(-0.96%)
Nov 15, 2024	35.02	35.47	34.95	35.35	1,087,084	+0.41(+1.17%)
Nov 14, 2024	35.60	35.86	34.81	34.94	1,062,778	-0.09(-0.26%)
Nov 13, 2024	36.00	36.23	34.99	35.03	1,325,564	-1.11(-3.07%)
Nov 12, 2024	35.61	36.38	35.61	36.14	1,164,205	+0.21(+0.58%)
Nov 11, 2024	35.61	36.39	35.27	35.93	1,380,728	+1.07(+3.07%)
Nov 08, 2024	35.27	35.60	34.84	34.86	1,580,307	-0.40(-1.13%)
Nov 07, 2024	36.21	36.37	35.05	35.26	2,338,890	-1.58(-4.29%)
Nov 06, 2024	35.21	36.98	35.18	36.84	3,642,817	+4.06(+12.39%)
Nov 05, 2024	32.80	33.60	32.52	32.78	1,746,135	-0.13(-0.40%)
Nov 04, 2024	33.41	33.59	32.69	32.91	2,189,963	-0.61(-1.82%)
Nov 01, 2024	35.21	35.31	33.47	33.52	2,500,353	-1.23(-3.54%)
Oct 31, 2024	33.62	35.77	33.62	34.75	2,521,694	+1.16(+3.45%)
Oct 30, 2024	32.89	33.62	32.89	33.59	1,570,825	+0.82(+2.50%)
Oct 29, 2024	32.64	33.19	32.55	32.77	1,413,621	+0.11(+0.34%)
Oct 28, 2024	32.21	32.98	32.21	32.66	1,289,264	+0.64(+2.00%)
Oct 25, 2024	32.64	32.73	31.96	32.02	1,328,258	-0.75(-2.29%)
Oct 24, 2024	32.67	32.84	32.48	32.77	813,394	+0.18(+0.55%)
Oct 23, 2024	32.92	33.07	32.34	32.59	1,199,530	-0.43(-1.30%)
Oct 22, 2024	32.60	33.33	32.56	33.02	1,056,401	+0.20(+0.61%)
Oct 21, 2024	33.36	33.53	32.81	32.82	1,243,564	-0.67(-2.00%)
Oct 18, 2024	33.63	33.78	33.31	33.49	1,167,171	-0.13(-0.39%)
Oct 17, 2024	33.79	33.79	33.42	33.62	910,714	+0.00(+0.00%)
Oct 16, 2024	33.92	34.26	33.41	33.62	1,200,208	+0.00(+0.00%)
Oct 15, 2024	33.00	33.96	32.79	33.62	1,891,771	+0.71(+2.16%)
Oct 14, 2024	32.42	32.93	32.31	32.91	1,215,268	+0.48(+1.48%)
Oct 11, 2024	31.72	32.54	31.64	32.43	1,574,470	+0.99(+3.15%)
Oct 10, 2024	31.43	31.82	31.19	31.44	1,326,883	+0.00(+0.00%)
Oct 09, 2024	30.88	31.46	30.69	31.44	1,384,315	+0.50(+1.63%)
Oct 08, 2024	30.74	31.09	30.62	30.94	1,293,341	+0.26(+0.84%)
Oct 07, 2024	31.61	31.65	30.48	30.68	1,330,469	-0.71(-2.26%)
Oct 04, 2024	30.91	31.61	30.80	31.39	1,245,607	+1.36(+4.53%)
Oct 03, 2024	29.85	30.11	29.50	30.03	1,091,605	-0.15(-0.49%)
Oct 02, 2024	30.41	30.83	30.03	30.18	2,542,444	-0.29(-0.94%)
Oct 01, 2024	30.94	30.99	30.03	30.46	1,535,440	-0.60(-1.94%)
Sep 30, 2024	30.93	31.18	30.50	31.07	1,159,209	+0.09(+0.29%)
Sep 27, 2024	31.17	31.43	30.80	30.98	1,128,390	+0.01(+0.03%)
Sep 26, 2024	30.73	31.26	30.72	30.97	2,505,749	+0.57(+1.88%)
Sep 25, 2024	30.86	31.00	30.36	30.39	1,653,046	-0.45(-1.47%)
Sep 24, 2024	31.71	32.02	30.77	30.85	1,371,657	-0.72(-2.28%)
Sep 23, 2024	31.39	31.88	31.36	31.57	1,175,016	+0.09(+0.28%)
Sep 20, 2024	31.31	31.50	31.09	31.48	3,294,571	+0.02(+0.06%)
Sep 19, 2024	30.55	31.49	30.37	31.46	1,970,064	+1.57(+5.24%)
Sep 18, 2024	29.54	30.53	29.49	29.89	1,840,669	+0.36(+1.20%)
Sep 17, 2024	29.50	29.90	29.32	29.54	1,745,832	+0.31(+1.05%)
Sep 16, 2024	29.20	29.52	29.03	29.23	1,546,598	+0.20(+0.68%)
Sep 13, 2024	29.12	29.52	28.94	29.03	1,431,243	+0.15(+0.51%)
Sep 12, 2024	28.46	28.92	28.08	28.89	1,234,392	+0.58(+2.05%)
Sep 11, 2024	28.45	28.53	27.61	28.30	1,674,854	-0.16(-0.55%)
Sep 10, 2024	28.78	28.88	27.90	28.46	1,847,405	-0.27(-0.93%)
Sep 09, 2024	29.24	29.34	28.52	28.73	2,891,821	-0.31(-1.05%)
Sep 06, 2024	30.72	30.94	28.79	29.03	2,253,989	-1.74(-5.64%)
Sep 05, 2024	31.21	31.32	30.58	30.77	795,601	-0.26(-0.83%)
Sep 04, 2024	31.26	31.59	30.65	31.03	1,105,249	-0.22(-0.69%)