Skip to main content

Lincoln National (NY: LNC )

31.93 -0.15 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 30.19 32.08 27.77 29.85 4,987,792 +0.43(+1.45%)
Sep 29, 2008 36.96 36.96 28.38 29.43 4,366,249 -4.74(-13.88%)
Sep 26, 2008 33.60 35.83 32.95 34.17 0 +0.56(+1.66%)
Sep 25, 2008 32.42 34.74 32.42 33.61 1,923,549 +1.39(+4.33%)
Sep 24, 2008 32.54 34.38 32.09 32.22 3,239,923 -0.98(-2.94%)
Sep 23, 2008 33.48 34.86 32.28 33.19 2,143,940 -0.55(-1.63%)
Sep 22, 2008 37.40 38.28 33.51 33.74 2,318,055 -4.54(-11.86%)
Sep 19, 2008 38.37 41.83 34.91 38.28 0 +2.02(+5.58%)
Sep 18, 2008 30.38 36.26 28.37 36.26 14,029,621 +6.50(+21.84%)
Sep 17, 2008 34.13 34.58 29.65 29.76 8,101,623 -5.50(-15.60%)
Sep 16, 2008 33.02 35.29 33.00 35.26 7,669,615 +1.03(+2.99%)
Sep 15, 2008 32.56 36.70 32.56 34.24 5,575,320 -1.95(-5.39%)
Sep 12, 2008 34.86 36.30 34.86 36.19 4,150,823 +0.67(+1.88%)
Sep 11, 2008 34.06 35.61 33.93 35.52 3,619,965 +0.29(+0.81%)
Sep 10, 2008 34.76 35.92 34.31 35.23 3,639,555 +0.50(+1.45%)
Sep 09, 2008 37.08 37.44 34.73 34.73 4,000,671 -2.57(-6.90%)
Sep 08, 2008 37.45 38.17 35.95 37.31 5,165,904 +1.95(+5.52%)
Sep 05, 2008 34.25 35.46 34.04 35.35 0 +0.85(+2.47%)
Sep 04, 2008 35.71 36.05 34.41 34.50 3,045,474 -1.68(-4.64%)
Sep 03, 2008 35.85 36.26 35.34 36.18 2,654,150 +0.26(+0.74%)
Sep 02, 2008 37.03 37.03 35.36 35.92 2,566,848 +0.52(+1.48%)
Aug 29, 2008 35.47 35.97 35.28 35.39 0 -0.50(-1.38%)
Aug 28, 2008 34.80 35.95 34.71 35.89 2,644,558 +1.46(+4.23%)
Aug 27, 2008 33.74 34.53 33.30 34.43 2,177,525 +0.66(+1.96%)
Aug 26, 2008 33.68 33.98 33.29 33.77 2,677,738 +0.17(+0.52%)
Aug 25, 2008 34.64 34.68 33.53 33.60 1,835,263 -0.99(-2.86%)
Aug 22, 2008 33.93 34.65 33.78 34.59 0 +1.10(+3.29%)
Aug 21, 2008 33.29 33.94 32.96 33.48 3,186,637 -0.24(-0.70%)
Aug 20, 2008 33.52 33.76 32.77 33.72 2,823,251 +0.33(+0.98%)
Aug 19, 2008 33.39 33.71 33.06 33.39 2,570,023 -0.50(-1.48%)
Aug 18, 2008 34.72 35.32 33.67 33.90 2,102,763 -1.23(-3.49%)
Aug 15, 2008 34.69 35.35 34.45 35.12 0 +0.68(+1.98%)
Aug 14, 2008 33.12 34.75 33.12 34.44 2,334,792 +0.91(+2.72%)
Aug 13, 2008 33.88 34.03 33.11 33.53 2,740,327 -0.62(-1.82%)
Aug 12, 2008 34.87 34.93 34.00 34.15 2,614,772 -0.98(-2.78%)
Aug 11, 2008 34.65 35.74 34.40 35.12 2,809,214 +0.07(+0.20%)
Aug 08, 2008 33.58 35.21 33.48 35.05 2,755,478 +1.53(+4.58%)
Aug 07, 2008 34.45 34.65 33.23 33.52 4,491,056 -1.40(-4.01%)
Aug 06, 2008 35.23 35.40 34.66 34.92 2,934,697 -0.31(-0.89%)
Aug 05, 2008 33.97 35.29 33.84 35.23 3,477,862 +1.79(+5.36%)
Aug 04, 2008 33.14 33.77 32.82 33.44 2,564,845 +0.37(+1.12%)
Aug 01, 2008 33.46 33.57 32.49 33.07 2,520,875 -0.19(-0.57%)
Jul 31, 2008 32.99 34.01 32.99 33.26 3,585,387 -0.21(-0.63%)
Jul 30, 2008 31.38 33.69 31.38 33.47 5,412,877 +0.80(+2.45%)
Jul 29, 2008 32.67 32.71 30.62 32.67 4,995,843 +2.25(+7.40%)
Jul 28, 2008 31.32 31.78 30.42 30.42 3,201,994 -0.98(-3.11%)
Jul 25, 2008 31.82 32.12 30.98 31.39 2,632,152 -0.29(-0.90%)
Jul 24, 2008 33.16 33.17 31.55 31.68 3,340,176 -1.54(-4.64%)
Jul 23, 2008 32.95 33.55 32.43 33.22 4,350,817 +0.27(+0.83%)
Jul 22, 2008 30.21 32.95 30.17 32.95 5,226,401 +2.17(+7.05%)
Jul 21, 2008 30.86 31.29 30.64 30.78 3,395,624 -0.14(-0.45%)
Jul 18, 2008 30.96 31.09 30.21 30.92 5,828,133 -0.07(-0.23%)
Jul 17, 2008 30.60 31.38 30.02 30.99 6,546,036 +0.66(+2.16%)
Jul 16, 2008 28.99 30.48 28.48 30.33 6,077,608 +1.44(+5.00%)
Jul 15, 2008 29.98 30.00 28.31 28.89 7,106,904 -1.32(-4.39%)
Jul 14, 2008 31.89 32.30 30.16 30.21 3,744,699 -1.39(-4.41%)
Jul 11, 2008 31.45 32.03 30.48 31.61 5,666,279 -0.33(-1.05%)
Jul 10, 2008 31.55 32.20 31.22 31.94 4,514,196 +0.20(+0.64%)
Jul 09, 2008 32.56 32.95 31.64 31.74 4,000,344 -1.02(-3.11%)
Jul 08, 2008 31.20 32.87 30.96 32.76 3,562,583 +1.28(+4.05%)
Jul 07, 2008 32.03 32.70 31.28 31.48 4,339,344 -0.47(-1.46%)
Jul 04, 2008 32.02 32.28 31.64 31.95 1,904,664 +0.00(+0.00%)
Jul 03, 2008 32.02 32.28 31.64 31.95 1,904,664 +0.31(+0.97%)
Jul 02, 2008 32.36 32.98 31.61 31.64 3,377,068 -0.45(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.