Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	25.61	26.29	25.41	25.79	3,643,847	+0.32(+1.26%)
Sep 29, 2020	26.20	26.52	25.13	25.47	2,723,037	-0.91(-3.46%)
Sep 28, 2020	25.95	26.90	25.86	26.39	3,109,982	+1.18(+4.67%)
Sep 25, 2020	24.49	25.49	24.42	25.21	2,010,807	+0.40(+1.59%)
Sep 24, 2020	25.00	25.55	24.22	24.81	2,413,496	-0.25(-0.99%)
Sep 23, 2020	25.87	26.48	25.02	25.06	2,079,119	-0.72(-2.78%)
Sep 22, 2020	25.99	26.61	25.42	25.78	2,421,588	-0.19(-0.73%)
Sep 21, 2020	26.76	26.90	25.42	25.97	3,842,683	-1.73(-6.24%)
Sep 18, 2020	27.36	27.88	27.00	27.69	7,490,420	+0.14(+0.51%)
Sep 17, 2020	27.81	28.05	27.34	27.55	3,207,511	-0.81(-2.84%)
Sep 16, 2020	27.70	28.90	27.55	28.36	3,057,477	+0.71(+2.56%)
Sep 15, 2020	29.10	29.15	27.56	27.65	2,611,078	-1.44(-4.95%)
Sep 14, 2020	28.69	29.46	28.38	29.09	1,592,985	+0.75(+2.64%)
Sep 11, 2020	28.44	28.69	27.92	28.34	2,099,965	-0.02(-0.09%)
Sep 10, 2020	29.62	29.96	28.13	28.37	3,160,294	-1.06(-3.61%)
Sep 09, 2020	29.94	29.94	28.80	29.43	2,501,200	-0.06(-0.20%)
Sep 08, 2020	30.87	30.98	29.37	29.49	2,751,786	-1.98(-6.28%)
Sep 04, 2020	30.16	31.56	29.80	31.46	3,760,576	+2.10(+7.15%)
Sep 03, 2020	30.01	30.99	29.04	29.37	1,875,825	-0.21(-0.70%)
Sep 02, 2020	29.77	29.94	29.23	29.57	2,067,221	-0.19(-0.64%)
Sep 01, 2020	29.35	30.39	29.18	29.76	1,694,644	+0.08(+0.28%)
Aug 31, 2020	31.09	31.09	29.56	29.68	2,212,236	-1.10(-3.58%)
Aug 28, 2020	30.90	30.90	30.07	30.78	1,613,237	+0.31(+1.03%)
Aug 27, 2020	29.55	30.72	29.55	30.47	1,764,340	+0.84(+2.83%)
Aug 26, 2020	29.85	30.11	29.44	29.63	1,249,824	-0.38(-1.26%)
Aug 25, 2020	30.66	30.91	29.74	30.01	1,347,033	-0.24(-0.79%)
Aug 24, 2020	29.02	30.25	29.01	30.25	1,674,104	+1.50(+5.21%)
Aug 21, 2020	29.39	29.55	28.62	28.75	1,398,236	-0.68(-2.32%)
Aug 20, 2020	29.62	29.96	29.39	29.43	1,732,967	-0.54(-1.81%)
Aug 19, 2020	30.23	30.79	29.83	29.97	1,051,382	-0.22(-0.74%)
Aug 18, 2020	30.96	31.23	30.14	30.20	1,007,922	-0.72(-2.34%)
Aug 17, 2020	31.80	31.80	30.67	30.92	1,050,671	-1.04(-3.25%)
Aug 14, 2020	31.05	32.41	31.05	31.96	1,462,979	+0.51(+1.62%)
Aug 13, 2020	31.40	32.05	31.00	31.45	1,310,190	-0.51(-1.60%)
Aug 12, 2020	33.77	33.79	31.37	31.96	1,982,222	-0.82(-2.49%)
Aug 11, 2020	33.61	34.23	32.55	32.77	2,450,862	+0.52(+1.61%)
Aug 10, 2020	31.88	32.74	31.87	32.26	2,120,129	+0.68(+2.14%)
Aug 07, 2020	29.25	31.60	29.15	31.58	2,589,852	+2.01(+6.79%)
Aug 06, 2020	29.84	30.79	29.30	29.57	3,606,455	-2.54(-7.90%)
Aug 05, 2020	30.59	32.26	30.52	32.11	3,189,580	+2.05(+6.82%)
Aug 04, 2020	30.78	31.08	29.78	30.06	1,827,763	-0.88(-2.85%)
Aug 03, 2020	30.77	31.45	30.33	30.94	1,661,259	+0.26(+0.83%)
Jul 31, 2020	30.45	30.99	29.70	30.68	4,720,428	+0.28(+0.92%)
Jul 30, 2020	30.34	30.70	29.27	30.40	2,798,466	-1.19(-3.75%)
Jul 29, 2020	29.97	31.65	29.74	31.59	2,723,922	+1.71(+5.73%)
Jul 28, 2020	30.08	30.65	29.81	29.88	1,488,402	-0.38(-1.25%)
Jul 27, 2020	30.35	30.62	29.68	30.25	1,111,604	-0.38(-1.24%)
Jul 24, 2020	31.14	31.16	30.46	30.63	1,193,316	-0.31(-1.01%)
Jul 23, 2020	30.81	31.30	30.44	30.95	1,480,703	+0.00(+0.00%)
Jul 22, 2020	30.32	31.14	30.27	30.95	1,542,910	+0.09(+0.29%)
Jul 21, 2020	30.13	31.21	30.13	30.86	1,863,285	+1.04(+3.48%)
Jul 20, 2020	30.27	30.37	29.51	29.82	1,851,869	-0.68(-2.21%)
Jul 17, 2020	30.89	30.97	30.23	30.49	1,778,071	-0.38(-1.23%)
Jul 16, 2020	30.17	31.42	29.61	30.87	2,566,585	+0.24(+0.78%)
Jul 15, 2020	30.33	30.90	29.62	30.63	2,149,525	+1.44(+4.94%)
Jul 14, 2020	28.72	29.40	28.20	29.19	2,108,644	+0.31(+1.08%)
Jul 13, 2020	29.13	29.62	28.19	28.88	2,379,202	+0.25(+0.86%)
Jul 10, 2020	26.84	28.83	26.77	28.63	2,983,413	+1.70(+6.33%)
Jul 09, 2020	28.66	28.67	26.71	26.93	3,185,445	-1.74(-6.06%)
Jul 08, 2020	27.76	28.69	27.71	28.67	2,594,566	+0.90(+3.22%)
Jul 07, 2020	28.80	29.03	27.66	27.77	2,776,464	-1.45(-4.96%)
Jul 06, 2020	29.24	29.94	28.61	29.22	2,361,937	+1.05(+3.73%)
Jul 02, 2020	29.34	30.09	28.08	28.17	3,147,800	-0.05(-0.17%)