Lincoln National (NY: LNC )

68.53 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 67.10 69.16 66.88 68.53 1,507,751 +1.09(+1.62%)
Sep 23, 2021 65.56 68.26 65.33 67.44 1,629,438 +3.02(+4.69%)
Sep 22, 2021 64.12 65.14 63.74 64.42 973,185 +1.62(+2.58%)
Sep 21, 2021 64.75 65.11 62.53 62.80 1,647,421 -1.49(-2.32%)
Sep 20, 2021 64.88 65.51 62.87 64.29 2,359,601 -3.25(-4.81%)
Sep 17, 2021 68.45 70.17 67.45 67.54 3,855,529 +0.96(+1.44%)
Sep 16, 2021 66.90 67.43 65.98 66.58 811,804 -0.10(-0.15%)
Sep 15, 2021 65.82 67.05 65.38 66.68 939,285 +1.11(+1.69%)
Sep 14, 2021 67.00 67.15 65.18 65.57 796,407 -0.95(-1.43%)
Sep 13, 2021 66.29 66.76 65.25 66.52 913,991 +1.08(+1.65%)
Sep 10, 2021 67.20 67.20 65.40 65.44 736,218 -1.01(-1.52%)
Sep 09, 2021 66.18 68.10 65.93 66.45 872,894 +0.24(+0.36%)
Sep 08, 2021 66.39 66.61 65.23 66.21 946,994 -0.23(-0.35%)
Sep 07, 2021 67.60 68.28 66.37 66.44 1,059,658 -1.12(-1.66%)
Sep 03, 2021 67.96 68.56 67.01 67.56 678,463 -0.32(-0.47%)
Sep 02, 2021 67.83 68.63 67.44 67.88 740,422 +0.26(+0.38%)
Sep 01, 2021 68.90 68.95 67.33 67.62 943,478 -1.03(-1.50%)
Aug 31, 2021 68.66 69.70 68.26 68.65 1,416,290 -0.07(-0.10%)
Aug 30, 2021 70.82 70.82 68.65 68.72 850,657 -1.94(-2.75%)
Aug 27, 2021 69.02 70.88 69.02 70.66 805,647 +1.74(+2.52%)
Aug 26, 2021 70.25 70.54 68.85 68.92 812,554 -1.16(-1.66%)
Aug 25, 2021 69.34 70.86 68.84 70.08 1,131,212 +1.17(+1.70%)
Aug 24, 2021 67.87 68.96 67.76 68.91 858,974 +1.36(+2.01%)
Aug 23, 2021 66.38 68.07 66.22 67.55 1,301,079 +1.74(+2.64%)
Aug 20, 2021 65.34 66.21 64.78 65.81 1,470,751 +0.41(+0.63%)
Aug 19, 2021 65.69 66.72 64.71 65.40 1,207,589 -1.38(-2.07%)
Aug 18, 2021 67.12 68.45 66.61 66.78 1,041,449 -0.72(-1.07%)
Aug 17, 2021 67.81 68.35 66.56 67.50 1,511,268 -1.25(-1.82%)
Aug 16, 2021 69.42 69.92 68.28 68.75 1,648,290 -1.66(-2.36%)
Aug 13, 2021 70.70 71.24 69.84 70.41 922,474 -0.17(-0.24%)
Aug 12, 2021 70.21 70.94 69.24 70.58 864,311 +0.37(+0.53%)
Aug 11, 2021 68.84 70.66 68.11 70.21 1,694,350 +1.56(+2.27%)
Aug 10, 2021 67.51 69.56 67.44 68.65 1,201,265 +1.15(+1.70%)
Aug 09, 2021 66.88 68.30 66.00 67.50 941,969 +0.14(+0.21%)
Aug 06, 2021 66.80 68.14 66.58 67.36 1,410,900 +1.80(+2.75%)
Aug 05, 2021 64.11 65.64 62.99 65.56 1,848,083 +4.50(+7.37%)
Aug 04, 2021 60.81 62.63 60.24 61.06 1,843,384 -0.99(-1.60%)
Aug 03, 2021 61.16 62.23 58.99 62.05 1,113,890 +1.26(+2.07%)
Aug 02, 2021 62.33 63.93 59.67 60.79 1,721,352 -0.83(-1.35%)
Jul 30, 2021 61.71 62.99 61.51 61.62 2,602,868 -0.68(-1.09%)
Jul 29, 2021 62.27 63.08 61.53 62.30 720,468 +1.07(+1.75%)
Jul 28, 2021 61.46 62.06 60.02 61.23 824,034 +0.26(+0.43%)
Jul 27, 2021 60.31 61.68 59.86 60.97 928,679 -0.52(-0.85%)
Jul 26, 2021 60.54 61.96 60.51 61.49 1,369,496 +1.21(+2.01%)
Jul 23, 2021 61.09 61.53 60.03 60.28 878,181 +0.10(+0.17%)
Jul 22, 2021 61.19 61.20 59.67 60.18 980,895 -1.26(-2.05%)
Jul 21, 2021 60.46 62.16 60.17 61.44 1,174,645 +2.05(+3.45%)
Jul 20, 2021 57.06 60.25 56.81 59.39 1,671,650 +2.39(+4.19%)
Jul 19, 2021 57.41 57.98 56.41 57.00 1,943,362 -2.69(-4.51%)
Jul 16, 2021 62.41 62.41 59.45 59.69 1,042,334 -2.05(-3.32%)
Jul 15, 2021 61.05 62.52 60.59 61.74 1,177,008 -0.03(-0.05%)
Jul 14, 2021 62.88 63.88 61.07 61.77 1,033,617 -0.83(-1.33%)
Jul 13, 2021 63.59 63.90 61.94 62.60 1,303,286 -1.21(-1.90%)
Jul 12, 2021 61.34 63.88 60.40 63.81 1,588,440 +1.80(+2.90%)
Jul 09, 2021 61.16 62.14 60.31 62.01 1,260,673 +2.59(+4.36%)
Jul 08, 2021 59.71 60.55 58.40 59.42 1,889,724 -1.85(-3.02%)
Jul 07, 2021 61.18 62.18 60.06 61.27 1,823,585 -0.75(-1.21%)
Jul 06, 2021 63.84 64.14 61.04 62.02 2,230,543 -2.24(-3.49%)
Jul 02, 2021 64.10 64.59 63.68 64.26 938,398 -0.09(-0.14%)
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.