Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	57.38	57.95	56.19	56.78	4,139,627	-1.72(-2.94%)
Nov 29, 2021	59.38	59.55	57.62	58.51	1,858,434	+0.16(+0.28%)
Nov 26, 2021	57.74	58.93	55.75	58.34	2,641,617	-2.71(-4.44%)
Nov 24, 2021	60.85	61.47	60.31	61.06	1,254,112	-0.24(-0.39%)
Nov 23, 2021	60.95	61.79	60.73	61.30	1,878,948	+0.98(+1.63%)
Nov 22, 2021	60.30	61.16	59.76	60.31	2,100,722	+0.77(+1.29%)
Nov 19, 2021	59.93	59.94	58.94	59.54	2,208,323	-1.59(-2.60%)
Nov 18, 2021	61.59	61.37	60.24	61.13	1,406,156	-0.57(-0.93%)
Nov 17, 2021	62.57	62.86	61.29	61.71	2,290,999	-1.28(-2.04%)
Nov 16, 2021	64.04	64.13	62.96	62.99	1,328,040	-0.87(-1.37%)
Nov 15, 2021	63.58	64.26	63.42	63.86	1,873,419	+0.76(+1.21%)
Nov 12, 2021	62.60	63.49	62.15	63.10	1,479,940	+0.36(+0.57%)
Nov 11, 2021	61.54	63.24	61.47	62.74	1,524,197	+1.08(+1.75%)
Nov 10, 2021	61.82			61.66	1,390,216	-0.15(-0.25%)
Nov 09, 2021	62.04	62.35	61.04	61.82	1,654,371	-0.91(-1.45%)
Nov 08, 2021	62.70	63.57	62.17	62.73	1,775,313	+0.69(+1.12%)
Nov 05, 2021	62.27	63.64	61.77	62.03	2,697,110	+0.56(+0.91%)
Nov 04, 2021	61.36	62.57	59.63	61.48	3,474,255	-3.70(-5.67%)
Nov 03, 2021	62.85	66.41	62.73	65.17	2,423,902	+1.73(+2.73%)
Nov 02, 2021	63.37	63.80	62.91	63.45	1,272,539	+0.01(+0.01%)
Nov 01, 2021	62.52	63.62	62.10	63.44	1,683,599	+1.67(+2.70%)
Oct 29, 2021	64.31	64.54	61.43	61.77	2,557,748	-2.40(-3.74%)
Oct 28, 2021	63.17	64.26	62.90	64.16	1,341,114	+1.33(+2.11%)
Oct 27, 2021	64.16	64.84	62.83	62.84	1,437,020	-1.78(-2.76%)
Oct 26, 2021	65.07			64.62	1,240,754	-0.21(-0.32%)
Oct 25, 2021	64.83	65.28	64.44	64.82	996,667	+0.00(+0.00%)
Oct 22, 2021	64.13	65.19	64.01	64.82	1,346,685	+0.85(+1.32%)
Oct 21, 2021	64.59	65.31	63.39	63.98	2,080,216	-0.88(-1.36%)
Oct 20, 2021	63.02	65.02	62.91	64.86	1,958,144	+1.56(+2.46%)
Oct 19, 2021	63.01	63.47	62.60	63.30	1,054,166	+1.01(+1.62%)
Oct 18, 2021	61.45	62.57	61.19	62.29	1,010,552	+0.39(+0.64%)
Oct 15, 2021	63.09	63.45	61.75	61.90	1,334,985	-0.39(-0.63%)
Oct 14, 2021	61.92	62.43	61.08	62.29	1,129,758	+1.41(+2.32%)
Oct 13, 2021	61.92	62.02	59.98	60.88	1,065,464	-1.28(-2.07%)
Oct 12, 2021	62.02	62.81	61.68	62.16	772,761	-0.17(-0.27%)
Oct 11, 2021	62.56	63.89	62.30	62.33	933,608	+0.15(+0.25%)
Oct 08, 2021	61.66	63.00	61.55	62.18	814,172	+0.33(+0.53%)
Oct 07, 2021	61.95	62.45	61.47	61.85	1,097,551	+0.79(+1.29%)
Oct 06, 2021	60.06	61.16	59.26	61.07	1,139,924	+0.18(+0.29%)
Oct 05, 2021	59.84	61.11	58.97	60.89	1,431,640	+1.69(+2.86%)
Oct 04, 2021	59.48	60.86	59.13	59.19	1,223,296	-0.56(-0.94%)
Oct 01, 2021	58.64	60.10	58.09	59.75	1,164,191	+1.24(+2.12%)
Sep 30, 2021	60.33	60.53	58.39	58.51	1,602,222	-1.52(-2.52%)
Sep 29, 2021	60.59	60.87	59.72	60.03	1,215,952	-0.38(-0.63%)
Sep 28, 2021	60.95	61.89	60.23	60.41	1,693,548	-0.77(-1.27%)
Sep 27, 2021	59.23	62.04	59.19	61.18	2,685,801	+2.86(+4.90%)
Sep 24, 2021	57.11	58.86	56.92	58.33	1,771,559	+0.93(+1.62%)
Sep 23, 2021	55.80	58.10	55.60	57.40	1,914,537	+2.57(+4.69%)
Sep 22, 2021	54.57	55.44	54.25	54.83	1,143,461	+1.38(+2.58%)
Sep 21, 2021	55.11	55.41	53.21	53.45	1,935,666	-1.27(-2.32%)
Sep 20, 2021	55.22	55.75	53.51	54.72	2,772,455	-2.77(-4.81%)
Sep 17, 2021	58.26	59.72	57.41	57.48	4,530,123	+0.82(+1.44%)
Sep 16, 2021	56.94	57.39	56.15	56.67	953,843	-0.09(-0.15%)
Sep 15, 2021	56.02	57.06	55.64	56.75	1,103,629	+0.94(+1.69%)
Sep 14, 2021	57.02	57.15	55.47	55.81	935,752	-0.81(-1.43%)
Sep 13, 2021	56.42	56.82	55.53	56.61	1,073,910	+0.92(+1.65%)
Sep 10, 2021	57.19	57.19	55.66	55.70	865,032	-0.86(-1.52%)
Sep 09, 2021	56.32	57.96	56.11	56.55	1,025,622	+0.20(+0.36%)
Sep 08, 2021	56.50	56.69	55.52	56.35	1,112,687	-0.20(-0.35%)
Sep 07, 2021	57.53	58.11	56.49	56.55	1,245,064	-0.95(-1.66%)
Sep 03, 2021	57.84	58.35	57.03	57.50	797,172	-0.27(-0.47%)
Sep 02, 2021	57.73	58.41	57.40	57.77	869,972	+0.22(+0.38%)