Skip to main content

Lincoln National (NY: LNC )

30.32 +0.36 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 39.40 39.75 37.62 38.38 3,456,733 -2.59(-6.32%)
Jan 28, 2021 40.28 41.40 40.05 40.97 1,396,032 +1.45(+3.67%)
Jan 27, 2021 39.76 40.59 39.15 39.51 1,979,178 -1.92(-4.64%)
Jan 26, 2021 42.80 43.09 41.36 41.44 1,093,092 -0.87(-2.05%)
Jan 25, 2021 41.94 42.53 41.47 42.31 2,007,223 -0.46(-1.08%)
Jan 22, 2021 42.44 43.09 42.17 42.77 2,317,686 -0.43(-1.00%)
Jan 21, 2021 44.16 44.48 43.18 43.20 1,202,888 -1.06(-2.40%)
Jan 20, 2021 44.45 44.96 44.15 44.26 1,185,860 -0.12(-0.27%)
Jan 19, 2021 43.77 44.83 43.37 44.38 2,279,358 +1.02(+2.35%)
Jan 15, 2021 43.69 44.06 43.10 43.36 1,747,510 -1.14(-2.56%)
Jan 14, 2021 43.99 44.77 43.72 44.50 2,404,303 +0.92(+2.11%)
Jan 13, 2021 43.82 44.20 43.23 43.58 2,122,513 -0.53(-1.20%)
Jan 12, 2021 43.76 44.61 43.32 44.11 1,520,787 +0.68(+1.57%)
Jan 11, 2021 43.24 43.95 42.67 43.43 2,325,360 +0.06(+0.14%)
Jan 08, 2021 44.42 44.47 42.56 43.37 1,523,470 -0.67(-1.53%)
Jan 07, 2021 44.81 45.07 43.76 44.04 2,578,993 +0.05(+0.11%)
Jan 06, 2021 42.63 44.84 42.55 43.99 2,766,260 +2.90(+7.05%)
Jan 05, 2021 40.87 41.72 40.75 41.10 1,443,367 +0.24(+0.59%)
Jan 04, 2021 42.50 42.65 40.41 40.86 1,651,962 -1.25(-2.96%)
Dec 31, 2020 42.10 42.10 42.10 821,231 +0.61(+1.47%)
Dec 30, 2020 41.42 41.84 41.27 41.49 821,231 +0.35(+0.85%)
Dec 29, 2020 41.84 42.14 40.86 41.14 923,505 -0.61(-1.46%)
Dec 28, 2020 42.05 43.00 41.58 41.75 1,471,971 +0.13(+0.30%)
Dec 24, 2020 41.75 41.80 41.04 41.63 578,824 -0.18(-0.42%)
Dec 23, 2020 40.84 42.00 40.75 41.80 1,594,733 +1.66(+4.13%)
Dec 22, 2020 40.81 41.03 40.13 40.14 5,659,035 -0.38(-0.95%)
Dec 21, 2020 40.30 40.81 39.54 40.53 1,332,942 -0.15(-0.37%)
Dec 18, 2020 41.19 41.75 39.95 40.68 3,816,133 -0.71(-1.72%)
Dec 17, 2020 41.11 41.58 40.86 41.39 1,649,863 -0.65(-1.55%)
Dec 16, 2020 42.49 42.51 41.73 42.04 1,376,162 -0.10(-0.24%)
Dec 15, 2020 42.60 42.60 40.91 42.14 2,380,764 +0.26(+0.62%)
Dec 14, 2020 43.89 43.90 41.74 41.89 2,816,568 -1.07(-2.49%)
Dec 11, 2020 42.94 43.45 42.40 42.96 1,561,656 -1.10(-2.51%)
Dec 10, 2020 43.14 44.30 42.87 44.06 1,489,022 +0.05(+0.11%)
Dec 09, 2020 45.11 45.77 43.78 44.01 2,886,055 -0.39(-0.89%)
Dec 08, 2020 43.78 44.94 43.53 44.40 2,093,660 -0.10(-0.23%)
Dec 07, 2020 44.92 45.18 44.08 44.50 2,450,769 -1.30(-2.83%)
Dec 04, 2020 44.70 45.85 44.39 45.80 2,046,918 +2.11(+4.83%)
Dec 03, 2020 43.12 44.25 42.80 43.69 2,269,401 +0.72(+1.67%)
Dec 02, 2020 41.49 43.33 41.01 42.97 2,756,952 +1.21(+2.91%)
Dec 01, 2020 41.28 42.21 40.91 41.76 2,195,603 +2.24(+5.68%)
Nov 30, 2020 40.76 41.48 39.35 39.52 3,588,830 -1.62(-3.95%)
Nov 27, 2020 42.00 42.34 41.08 41.14 1,082,369 -0.86(-2.05%)
Nov 25, 2020 41.71 42.35 41.11 42.00 1,815,937 -0.60(-1.41%)
Nov 24, 2020 40.03 42.62 40.03 42.60 3,649,497 +3.62(+9.27%)
Nov 23, 2020 37.77 39.13 37.67 38.99 2,216,100 +2.03(+5.50%)
Nov 20, 2020 36.96 37.21 36.45 36.96 1,549,348 -0.38(-1.03%)
Nov 19, 2020 36.24 37.48 35.66 37.34 2,078,662 +0.59(+1.59%)
Nov 18, 2020 36.45 37.98 36.13 36.76 2,572,508 +0.69(+1.90%)
Nov 17, 2020 35.07 36.10 34.52 36.07 2,526,716 +0.23(+0.65%)
Nov 16, 2020 36.76 36.81 35.54 35.83 2,842,865 +0.95(+2.74%)
Nov 13, 2020 33.56 35.06 33.56 34.88 1,879,627 +1.94(+5.89%)
Nov 12, 2020 33.79 34.04 32.27 32.94 3,647,999 -1.62(-4.67%)
Nov 11, 2020 35.57 35.57 33.92 34.55 2,297,498 -0.96(-2.71%)
Nov 10, 2020 35.88 35.98 34.63 35.52 3,568,566 -0.16(-0.45%)
Nov 09, 2020 32.10 37.12 32.06 35.68 8,110,669 +7.16(+25.12%)
Nov 06, 2020 30.35 30.70 28.24 28.51 3,674,654 -1.53(-5.10%)
Nov 05, 2020 30.13 30.80 29.37 30.04 3,965,529 +0.73(+2.48%)
Nov 04, 2020 30.14 30.88 28.98 29.32 3,308,395 -1.98(-6.31%)
Nov 03, 2020 31.08 32.04 30.99 31.29 2,548,787 +0.85(+2.80%)
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.