Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	52.32	53.15	52.32	53.10	1,440,263	+0.48(+0.92%)
Jun 29, 2021	53.97	54.30	52.55	52.62	1,138,099	-0.71(-1.33%)
Jun 28, 2021	55.03	55.03	53.12	53.33	1,684,388	-2.09(-3.77%)
Jun 25, 2021	53.95	55.71	53.52	55.42	2,209,675	+1.94(+3.63%)
Jun 24, 2021	52.86	53.71	52.03	53.48	2,104,821	+0.83(+1.57%)
Jun 23, 2021	52.20	52.84	51.95	52.65	1,541,136	+0.51(+0.97%)
Jun 22, 2021	52.16	52.57	51.16	52.14	1,458,995	-0.08(-0.15%)
Jun 21, 2021	50.84	52.36	50.73	52.22	1,532,653	+1.99(+3.97%)
Jun 18, 2021	51.12	52.00	49.92	50.22	4,088,797	-2.52(-4.77%)
Jun 17, 2021	57.28	57.31	52.60	52.74	2,216,164	-4.03(-7.10%)
Jun 16, 2021	56.16	57.21	55.38	56.77	1,367,003	+0.31(+0.55%)
Jun 15, 2021	56.02	57.04	55.74	56.46	1,565,650	+0.46(+0.83%)
Jun 14, 2021	57.09	57.50	55.76	55.99	1,167,964	-1.23(-2.14%)
Jun 11, 2021	56.81	57.49	56.69	57.22	824,853	+0.63(+1.11%)
Jun 10, 2021	58.56	59.00	56.48	56.59	1,337,742	-1.11(-1.92%)
Jun 09, 2021	59.25	59.38	57.66	57.70	1,756,629	-2.10(-3.52%)
Jun 08, 2021	59.40	59.95	58.13	59.81	1,417,627	-0.23(-0.38%)
Jun 07, 2021	60.31	60.57	59.67	60.03	1,240,120	-0.08(-0.13%)
Jun 04, 2021	60.00	60.36	59.31	60.11	1,187,754	+0.14(+0.23%)
Jun 03, 2021	59.59	60.53	59.32	59.97	1,078,691	+0.03(+0.06%)
Jun 02, 2021	60.01	60.36	59.30	59.94	985,805	+0.08(+0.13%)
Jun 01, 2021	59.99	60.31	59.43	59.86	1,507,023	+0.89(+1.50%)
May 28, 2021	59.16	59.16	57.86	58.98	1,199,763	-0.04(-0.07%)
May 27, 2021	58.55	59.36	58.47	59.02	2,502,350	+1.23(+2.12%)
May 26, 2021	57.23	58.01	56.75	57.79	1,577,897	+1.04(+1.83%)
May 25, 2021	58.69	59.60	56.55	56.76	1,902,062	-1.79(-3.06%)
May 24, 2021	58.23	58.86	57.85	58.55	1,356,930	+0.53(+0.92%)
May 21, 2021	58.08	58.94	57.92	58.01	1,793,931	+0.28(+0.48%)
May 20, 2021	58.92	59.20	57.35	57.74	1,381,915	-1.11(-1.88%)
May 19, 2021	57.85	58.89	56.65	58.84	1,785,849	+0.25(+0.42%)
May 18, 2021	59.12	59.83	58.53	58.60	2,124,611	-0.70(-1.18%)
May 17, 2021	58.94	59.75	58.55	59.30	1,288,023	-0.24(-0.40%)
May 14, 2021	58.25	59.80	58.06	59.54	1,290,526	+1.39(+2.40%)
May 13, 2021	56.05	58.58	55.85	58.14	1,347,462	+1.78(+3.16%)
May 12, 2021	58.11	58.86	56.24	56.36	1,497,090	-1.20(-2.08%)
May 11, 2021	57.92	59.20	57.33	57.56	1,387,801	-1.06(-1.80%)
May 10, 2021	59.16	60.16	58.56	58.61	1,774,056	+0.05(+0.09%)
May 07, 2021	56.53	58.62	56.32	58.56	1,824,001	+0.59(+1.02%)
May 06, 2021	56.58	58.06	55.28	57.97	1,691,110	+1.92(+3.42%)
May 05, 2021	55.13	56.31	54.17	56.05	1,927,851	+1.39(+2.55%)
May 04, 2021	54.35	54.71	53.34	54.66	1,114,125	+0.05(+0.09%)
May 03, 2021	54.90	55.43	54.35	54.61	1,686,673	+0.41(+0.76%)
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%)