Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	54.94	55.14	54.01	54.19	1,239,777	-1.06(-1.91%)
Apr 29, 2021	55.35	55.90	54.68	55.25	809,345	+0.50(+0.91%)
Apr 28, 2021	54.85	55.28	54.47	54.75	853,776	+0.20(+0.37%)
Apr 27, 2021	53.97	54.60	53.72	54.55	1,021,816	+0.55(+1.02%)
Apr 26, 2021	54.25	55.35	53.62	54.00	1,272,918	+0.24(+0.44%)
Apr 23, 2021	52.73	54.07	52.54	53.76	1,818,663	+1.17(+2.22%)
Apr 22, 2021	53.45	53.60	52.60	52.60	1,200,574	-1.13(-2.11%)
Apr 21, 2021	52.55	53.78	52.06	53.73	1,452,579	+1.00(+1.89%)
Apr 20, 2021	54.04	54.18	51.79	52.73	1,485,491	-2.01(-3.67%)
Apr 19, 2021	55.09	55.99	54.57	54.74	1,299,084	-0.19(-0.35%)
Apr 16, 2021	54.93	55.57	54.60	54.94	1,536,556	+0.69(+1.28%)
Apr 15, 2021	54.60	54.74	53.69	54.25	1,803,509	-0.21(-0.39%)
Apr 14, 2021	53.26	55.00	53.07	54.46	1,092,626	+1.31(+2.46%)
Apr 13, 2021	53.37	53.51	52.32	53.15	1,137,352	-0.63(-1.18%)
Apr 12, 2021	53.39	53.85	53.01	53.78	851,696	+0.79(+1.50%)
Apr 09, 2021	53.44	53.63	52.55	52.99	1,035,179	+0.13(+0.24%)
Apr 08, 2021	52.89	53.15	51.96	52.86	1,361,550	-0.68(-1.27%)
Apr 07, 2021	53.04	53.62	52.84	53.54	1,244,196	+0.69(+1.30%)
Apr 06, 2021	52.33	53.03	52.12	52.85	1,414,092	+0.34(+0.66%)
Apr 05, 2021	53.56	53.97	52.20	52.51	1,768,756	-0.29(-0.56%)
Apr 01, 2021	52.05	52.88	51.90	52.80	1,340,187	+0.53(+1.01%)
Mar 31, 2021	52.50	53.11	51.98	52.27	1,168,239	-0.37(-0.70%)
Mar 30, 2021	51.56	53.14	51.29	52.64	1,562,424	+1.60(+3.14%)
Mar 29, 2021	51.08	51.82	49.98	51.04	1,457,171	-1.12(-2.16%)
Mar 26, 2021	51.86	52.59	50.92	52.16	1,168,762	+1.02(+2.00%)
Mar 25, 2021	49.03	51.20	48.22	51.14	1,458,664	+2.02(+4.12%)
Mar 24, 2021	50.86	51.80	49.04	49.12	1,695,379	-0.86(-1.73%)
Mar 23, 2021	51.78	52.20	49.60	49.98	1,961,811	-2.39(-4.57%)
Mar 22, 2021	53.04	53.20	51.73	52.37	1,893,813	-1.13(-2.12%)
Mar 19, 2021	53.51	54.55	52.58	53.51	3,004,521	-0.60(-1.12%)
Mar 18, 2021	53.44	56.55	53.30	54.11	5,120,454	+1.26(+2.38%)
Mar 17, 2021	51.57	53.02	51.37	52.85	2,115,840	+1.62(+3.16%)
Mar 16, 2021	52.94	52.94	51.07	51.23	3,868,936	-2.19(-4.10%)
Mar 15, 2021	52.57	53.46	51.57	53.42	2,991,475	+0.71(+1.34%)
Mar 12, 2021	52.65	53.00	52.02	52.72	1,326,964	+0.92(+1.77%)
Mar 11, 2021	51.21	52.57	50.95	51.80	1,542,144	+0.16(+0.31%)
Mar 10, 2021	50.69	52.10	50.35	51.64	1,597,905	+1.17(+2.31%)
Mar 09, 2021	49.99	51.56	49.27	50.48	2,090,599	+0.14(+0.28%)
Mar 08, 2021	49.86	52.28	49.82	50.33	2,164,516	+1.17(+2.37%)
Mar 05, 2021	48.76	49.43	46.53	49.17	1,912,239	+1.54(+3.23%)
Mar 04, 2021	48.86	49.80	46.18	47.63	2,317,722	-1.54(-3.12%)
Mar 03, 2021	48.51	50.30	48.37	49.17	1,799,696	+0.89(+1.84%)
Mar 02, 2021	48.90	49.47	48.19	48.28	1,626,716	-0.55(-1.13%)
Mar 01, 2021	49.11	49.53	48.69	48.83	1,346,284	+1.09(+2.29%)
Feb 26, 2021	47.59	48.43	46.45	47.74	2,694,551	-0.27(-0.56%)
Feb 25, 2021	50.66	50.90	47.72	48.01	2,770,232	-1.86(-3.72%)
Feb 24, 2021	48.18	50.47	48.18	49.86	2,845,497	+2.08(+4.36%)
Feb 23, 2021	48.43	48.54	46.76	47.78	2,059,438	-0.12(-0.25%)
Feb 22, 2021	46.54	48.62	46.54	47.90	3,430,005	+1.26(+2.70%)
Feb 19, 2021	45.59	47.10	45.39	46.64	2,490,128	+1.70(+3.77%)
Feb 18, 2021	45.16	45.62	44.58	44.94	1,694,597	-0.82(-1.80%)
Feb 17, 2021	45.23	46.15	45.06	45.77	2,161,434	+0.30(+0.66%)
Feb 16, 2021	44.77	46.10	44.48	45.46	3,738,698	+1.52(+3.46%)
Feb 12, 2021	43.43	44.70	43.36	43.94	1,454,312	+0.46(+1.06%)
Feb 11, 2021	43.69	44.27	42.85	43.48	1,608,263	-0.48(-1.09%)
Feb 10, 2021	43.41	44.47	42.92	43.96	2,086,485	+0.82(+1.91%)
Feb 09, 2021	43.82	44.05	43.13	43.14	1,507,976	-0.97(-2.21%)
Feb 08, 2021	43.31	44.15	42.95	44.11	2,261,281	+1.23(+2.88%)
Feb 05, 2021	42.59	43.05	41.98	42.88	1,776,195	+0.91(+2.16%)
Feb 04, 2021	39.73	42.46	39.55	41.97	2,882,354	+1.12(+2.75%)
Feb 03, 2021	39.77	40.96	39.68	40.85	1,885,458	+1.02(+2.57%)
Feb 02, 2021	39.45	40.33	39.40	39.82	1,746,810	+0.97(+2.51%)