Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.30	48.75	47.71	47.83	1,375,148	-0.47(-0.97%)
Sep 27, 2019	48.24	48.74	47.98	48.30	1,875,342	+0.59(+1.25%)
Sep 26, 2019	47.68	47.96	47.46	47.71	1,208,396	-0.09(-0.18%)
Sep 25, 2019	47.44	47.98	47.08	47.79	1,757,391	+0.36(+0.75%)
Sep 24, 2019	48.37	48.51	47.15	47.44	1,985,322	-0.86(-1.77%)
Sep 23, 2019	47.55	48.54	47.28	48.29	1,576,115	+0.13(+0.28%)
Sep 20, 2019	48.48	49.08	48.16	48.16	2,126,295	-0.13(-0.26%)
Sep 19, 2019	48.32	49.05	48.20	48.28	1,395,907	-0.18(-0.38%)
Sep 18, 2019	47.95	48.53	47.50	48.47	1,622,891	+0.23(+0.48%)
Sep 17, 2019	48.23	48.38	47.68	48.24	1,325,004	-0.33(-0.69%)
Sep 16, 2019	48.00	49.03	47.82	48.57	1,353,151	-0.33(-0.68%)
Sep 13, 2019	48.54	49.53	48.40	48.90	1,543,175	+1.07(+2.24%)
Sep 12, 2019	47.12	48.14	46.46	47.83	1,543,258	+0.19(+0.40%)
Sep 11, 2019	47.09	47.68	46.48	47.64	2,166,588	+0.40(+0.84%)
Sep 10, 2019	45.90	47.25	45.88	47.25	2,442,483	+1.65(+3.62%)
Sep 09, 2019	44.36	45.86	43.88	45.60	2,147,740	+1.82(+4.17%)
Sep 06, 2019	43.45	44.14	43.07	43.77	1,252,497	+0.31(+0.71%)
Sep 05, 2019	42.64	43.88	42.63	43.46	1,824,267	+1.67(+3.98%)
Sep 04, 2019	41.96	41.96	41.55	41.80	1,394,405	+0.52(+1.25%)
Sep 03, 2019	41.35	41.50	40.80	41.28	2,353,301	-0.65(-1.55%)
Aug 30, 2019	42.29	42.54	41.80	41.93	1,083,261	+0.10(+0.25%)
Aug 29, 2019	41.58	42.10	41.54	41.83	1,123,679	+0.85(+2.07%)
Aug 28, 2019	40.36	41.23	40.36	40.98	1,512,965	+0.21(+0.51%)
Aug 27, 2019	41.91	42.14	40.30	40.77	2,124,999	-0.81(-1.94%)
Aug 26, 2019	41.74	42.04	41.36	41.58	1,829,589	+0.14(+0.34%)
Aug 23, 2019	42.50	43.23	41.23	41.44	2,363,755	-1.59(-3.69%)
Aug 22, 2019	43.19	43.38	42.79	43.03	1,613,077	+0.22(+0.52%)
Aug 21, 2019	42.73	43.06	42.42	42.80	1,167,074	+0.64(+1.52%)
Aug 20, 2019	42.61	42.89	42.08	42.16	2,098,104	-0.89(-2.06%)
Aug 19, 2019	43.38	43.52	42.85	43.05	2,098,874	+0.63(+1.50%)
Aug 16, 2019	41.64	42.80	41.50	42.42	2,385,320	+1.42(+3.46%)
Aug 15, 2019	41.43	41.71	40.83	41.00	2,201,205	-0.16(-0.39%)
Aug 14, 2019	41.67	42.18	40.97	41.16	2,324,146	-2.05(-4.74%)
Aug 13, 2019	42.38	44.03	42.11	43.20	2,541,235	+0.56(+1.32%)
Aug 12, 2019	43.77	43.86	42.47	42.64	1,462,135	-1.83(-4.12%)
Aug 09, 2019	45.06	45.06	44.12	44.47	2,001,197	-0.90(-1.98%)
Aug 08, 2019	44.62	45.41	44.22	45.37	2,418,116	+1.44(+3.27%)
Aug 07, 2019	44.22	44.35	42.98	43.93	3,600,615	-1.51(-3.33%)
Aug 06, 2019	45.16	45.60	44.51	45.45	3,052,247	+0.67(+1.51%)
Aug 05, 2019	45.87	46.28	44.44	44.77	2,989,970	-1.74(-3.75%)
Aug 02, 2019	47.16	47.23	46.02	46.52	2,640,687	-0.92(-1.94%)
Aug 01, 2019	51.25	51.63	46.96	47.44	4,277,666	-4.38(-8.45%)
Jul 31, 2019	52.49	52.69	51.61	51.81	2,140,961	-0.66(-1.25%)
Jul 30, 2019	51.92	52.51	51.75	52.47	1,213,184	+0.10(+0.18%)
Jul 29, 2019	52.66	53.07	52.20	52.38	1,395,286	-0.47(-0.89%)
Jul 26, 2019	52.50	53.06	52.19	52.84	2,297,549	+0.33(+0.63%)
Jul 25, 2019	52.84	53.02	52.18	52.51	1,401,328	-0.43(-0.81%)
Jul 24, 2019	52.21	53.03	52.08	52.94	1,439,912	+0.57(+1.09%)
Jul 23, 2019	52.11	52.55	51.79	52.37	1,886,925	+0.46(+0.89%)
Jul 22, 2019	52.18	52.51	51.63	51.91	1,162,886	-0.33(-0.64%)
Jul 19, 2019	52.52	53.16	52.21	52.24	1,216,935	-0.20(-0.38%)
Jul 18, 2019	51.92	52.55	51.91	52.44	1,333,307	+0.42(+0.81%)
Jul 17, 2019	52.76	52.88	51.92	52.02	993,802	-0.96(-1.81%)
Jul 16, 2019	53.08	53.26	52.59	52.98	1,347,768	+0.32(+0.60%)
Jul 15, 2019	53.13	53.13	52.39	52.66	1,103,232	-0.38(-0.72%)
Jul 12, 2019	52.72	53.13	52.15	53.04	1,438,758	+0.62(+1.18%)
Jul 11, 2019	51.65	52.45	51.48	52.42	1,979,761	+0.88(+1.71%)
Jul 10, 2019	51.86	52.36	51.24	51.54	1,290,060	-0.33(-0.63%)
Jul 09, 2019	51.44	51.96	51.42	51.87	1,302,580	-0.04(-0.08%)
Jul 08, 2019	51.68	52.22	51.14	51.91	1,421,252	-0.31(-0.59%)
Jul 05, 2019	52.04	52.37	51.70	52.22	1,058,821	+0.40(+0.78%)
Jul 03, 2019	51.43	51.88	51.27	51.81	772,588	+0.69(+1.34%)
Jul 02, 2019	51.67	51.73	50.69	51.13	1,296,939	-0.55(-1.07%)