Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	60.63	60.83	58.68	58.80	1,594,311	-1.52(-2.52%)
Sep 29, 2021	60.89	61.17	60.01	60.33	1,209,948	-0.38(-0.63%)
Sep 28, 2021	61.26	62.20	60.53	60.71	1,685,186	-0.78(-1.27%)
Sep 27, 2021	59.52	62.35	59.49	61.49	2,672,540	+2.87(+4.90%)
Sep 24, 2021	57.39	59.15	57.20	58.61	1,762,812	+0.93(+1.62%)
Sep 23, 2021	56.07	58.38	55.88	57.68	1,905,084	+2.58(+4.69%)
Sep 22, 2021	54.84	55.71	54.52	55.10	1,137,815	+1.39(+2.58%)
Sep 21, 2021	55.38	55.69	53.48	53.71	1,926,109	-1.27(-2.32%)
Sep 20, 2021	55.49	56.03	53.77	54.99	2,758,766	-2.78(-4.81%)
Sep 17, 2021	58.55	60.02	57.69	57.77	4,507,755	+0.82(+1.44%)
Sep 16, 2021	57.22	57.67	56.43	56.95	949,134	-0.09(-0.15%)
Sep 15, 2021	56.30	57.35	55.92	57.03	1,098,180	+0.95(+1.69%)
Sep 14, 2021	57.31	57.43	55.75	56.08	931,132	-0.81(-1.43%)
Sep 13, 2021	56.70	57.10	55.81	56.90	1,068,607	+0.92(+1.65%)
Sep 10, 2021	57.48	57.48	55.94	55.97	860,761	-0.86(-1.52%)
Sep 09, 2021	56.60	58.25	56.39	56.84	1,020,558	+0.21(+0.36%)
Sep 08, 2021	56.78	56.97	55.79	56.63	1,107,193	-0.20(-0.35%)
Sep 07, 2021	57.82	58.40	56.77	56.83	1,238,916	-0.96(-1.66%)
Sep 03, 2021	58.13	58.64	57.31	57.78	793,236	-0.27(-0.47%)
Sep 02, 2021	58.02	58.70	57.68	58.06	865,676	+0.22(+0.38%)
Sep 01, 2021	58.93	58.97	57.59	57.84	1,103,082	-0.88(-1.50%)
Aug 31, 2021	58.73	59.62	58.38	58.72	1,655,878	-0.06(-0.10%)
Aug 30, 2021	60.57	60.57	58.72	58.78	994,559	-1.66(-2.75%)
Aug 27, 2021	59.03	60.62	59.03	60.44	941,935	+1.49(+2.52%)
Aug 26, 2021	60.09	60.33	58.89	58.95	950,010	-0.99(-1.66%)
Aug 25, 2021	59.31	60.61	58.88	59.94	1,322,575	+1.00(+1.70%)
Aug 24, 2021	58.05	58.98	57.96	58.94	1,004,283	+1.16(+2.01%)
Aug 23, 2021	56.78	58.22	56.64	57.78	1,521,178	+1.49(+2.64%)
Aug 20, 2021	55.89	56.63	55.41	56.29	1,719,552	+0.35(+0.63%)
Aug 19, 2021	56.19	57.07	55.35	55.94	1,411,872	-1.18(-2.07%)
Aug 18, 2021	57.41	58.55	56.97	57.12	1,217,627	-0.62(-1.07%)
Aug 17, 2021	58.00	58.46	56.93	57.73	1,766,924	-1.07(-1.82%)
Aug 16, 2021	59.38	59.80	58.40	58.80	1,927,125	-1.42(-2.36%)
Aug 13, 2021	60.47	60.93	59.73	60.22	1,078,525	-0.15(-0.24%)
Aug 12, 2021	60.05	60.68	59.22	60.37	1,010,523	+0.32(+0.53%)
Aug 11, 2021	58.88	60.44	58.26	60.05	1,980,977	+1.33(+2.27%)
Aug 10, 2021	57.74	59.50	57.68	58.72	1,404,478	+0.98(+1.70%)
Aug 09, 2021	57.20	58.42	56.45	57.73	1,101,318	+0.12(+0.21%)
Aug 06, 2021	57.13	58.28	56.95	57.61	1,649,577	+1.54(+2.75%)
Aug 05, 2021	54.83	56.14	53.88	56.07	2,160,716	+3.85(+7.37%)
Aug 04, 2021	52.01	53.57	51.52	52.23	2,155,223	-0.85(-1.60%)
Aug 03, 2021	52.31	53.23	50.45	53.07	1,302,322	+1.08(+2.07%)
Aug 02, 2021	53.31	54.68	51.04	51.99	2,012,547	-0.71(-1.35%)
Jul 30, 2021	52.78	53.88	52.61	52.70	3,043,186	-0.58(-1.09%)
Jul 29, 2021	53.26	53.96	52.63	53.29	842,347	+0.92(+1.75%)
Jul 28, 2021	52.57	53.08	51.34	52.37	963,433	+0.22(+0.43%)
Jul 27, 2021	51.58	52.76	51.20	52.15	1,085,780	-0.44(-0.85%)
Jul 26, 2021	51.78	52.99	51.75	52.59	1,601,168	+1.03(+2.01%)
Jul 23, 2021	52.25	52.63	51.34	51.56	1,026,739	+0.09(+0.17%)
Jul 22, 2021	52.34	52.34	51.04	51.47	1,146,829	-1.08(-2.05%)
Jul 21, 2021	51.71	53.17	51.46	52.55	1,373,355	+1.75(+3.45%)
Jul 20, 2021	48.80	51.53	48.59	50.80	1,954,437	+2.04(+4.19%)
Jul 19, 2021	49.10	49.59	48.25	48.75	2,272,113	-2.30(-4.51%)
Jul 16, 2021	53.38	53.38	50.85	51.05	1,218,662	-1.75(-3.32%)
Jul 15, 2021	52.22	53.47	51.82	52.81	1,376,118	-0.03(-0.05%)
Jul 14, 2021	53.78	54.64	52.23	52.83	1,208,470	-0.71(-1.33%)
Jul 13, 2021	54.39	54.65	52.98	53.54	1,523,758	-1.03(-1.90%)
Jul 12, 2021	52.46	54.64	51.66	54.58	1,857,150	+1.54(+2.90%)
Jul 09, 2021	52.31	53.15	51.58	53.04	1,473,936	+2.57(+5.10%)
Jul 08, 2021	50.71	51.42	49.60	50.46	2,225,130	-1.57(-3.02%)
Jul 07, 2021	51.96	52.81	51.01	52.03	2,147,252	-0.64(-1.21%)
Jul 06, 2021	54.22	54.45	51.84	52.67	2,626,440	-1.90(-3.49%)
Jul 02, 2021	54.44	54.85	54.08	54.57	1,104,953	-0.08(-0.14%)