Skip to main content

Lincoln National (NY: LNC )

30.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 52.78 53.88 52.61 52.70 3,043,186 -0.58(-1.09%)
Jul 29, 2021 53.26 53.96 52.63 53.29 842,347 +0.92(+1.75%)
Jul 28, 2021 52.57 53.08 51.34 52.37 963,433 +0.22(+0.43%)
Jul 27, 2021 51.58 52.76 51.20 52.15 1,085,780 -0.44(-0.85%)
Jul 26, 2021 51.78 52.99 51.75 52.59 1,601,168 +1.03(+2.01%)
Jul 23, 2021 52.25 52.63 51.34 51.56 1,026,739 +0.09(+0.17%)
Jul 22, 2021 52.34 52.34 51.04 51.47 1,146,829 -1.08(-2.05%)
Jul 21, 2021 51.71 53.17 51.46 52.55 1,373,355 +1.75(+3.45%)
Jul 20, 2021 48.80 51.53 48.59 50.80 1,954,437 +2.04(+4.19%)
Jul 19, 2021 49.10 49.59 48.25 48.75 2,272,113 -2.30(-4.51%)
Jul 16, 2021 53.38 53.38 50.85 51.05 1,218,662 -1.75(-3.32%)
Jul 15, 2021 52.22 53.47 51.82 52.81 1,376,118 -0.03(-0.05%)
Jul 14, 2021 53.78 54.64 52.23 52.83 1,208,470 -0.71(-1.33%)
Jul 13, 2021 54.39 54.65 52.98 53.54 1,523,758 -1.03(-1.90%)
Jul 12, 2021 52.46 54.64 51.66 54.58 1,857,150 +1.54(+2.90%)
Jul 09, 2021 52.31 53.15 51.58 53.04 1,473,936 +2.57(+5.10%)
Jul 08, 2021 50.71 51.42 49.60 50.46 2,225,130 -1.57(-3.02%)
Jul 07, 2021 51.96 52.81 51.01 52.03 2,147,252 -0.64(-1.21%)
Jul 06, 2021 54.22 54.45 51.84 52.67 2,626,440 -1.90(-3.49%)
Jul 02, 2021 54.44 54.85 54.08 54.57 1,104,953 -0.08(-0.14%)
Jul 01, 2021 54.04 54.74 53.63 54.65 1,606,212 +1.28(+2.40%)
Jun 30, 2021 52.58 53.41 52.58 53.37 1,433,151 +0.48(+0.92%)
Jun 29, 2021 54.23 54.57 52.82 52.88 1,132,479 -0.71(-1.33%)
Jun 28, 2021 55.30 55.30 53.38 53.60 1,676,071 -2.10(-3.77%)
Jun 25, 2021 54.22 55.98 53.78 55.69 2,198,765 +1.95(+3.63%)
Jun 24, 2021 53.12 53.98 52.29 53.74 2,094,428 +0.83(+1.57%)
Jun 23, 2021 52.46 53.10 52.20 52.91 1,533,527 +0.51(+0.97%)
Jun 22, 2021 52.42 52.83 51.41 52.40 1,451,791 -0.08(-0.15%)
Jun 21, 2021 51.09 52.62 50.99 52.48 1,525,085 +2.00(+3.97%)
Jun 18, 2021 51.37 52.26 50.17 50.47 4,068,608 -2.53(-4.77%)
Jun 17, 2021 57.56 57.60 52.86 53.00 2,205,222 -4.05(-7.10%)
Jun 16, 2021 56.44 57.49 55.65 57.05 1,360,253 +0.31(+0.55%)
Jun 15, 2021 56.30 57.33 56.02 56.74 1,557,919 +0.47(+0.83%)
Jun 14, 2021 57.38 57.78 56.03 56.27 1,162,197 -1.23(-2.14%)
Jun 11, 2021 57.09 57.78 56.97 57.50 820,780 +0.63(+1.11%)
Jun 10, 2021 58.85 59.30 56.76 56.88 1,331,137 -1.11(-1.92%)
Jun 09, 2021 59.54 59.68 57.95 57.99 1,747,956 -2.11(-3.52%)
Jun 08, 2021 59.69 60.25 58.42 60.10 1,410,627 -0.23(-0.38%)
Jun 07, 2021 60.61 60.88 59.97 60.33 1,233,997 -0.08(-0.13%)
Jun 04, 2021 60.30 60.66 59.60 60.41 1,181,889 +0.14(+0.23%)
Jun 03, 2021 59.89 60.83 59.61 60.27 1,073,365 +0.03(+0.06%)
Jun 02, 2021 60.31 60.66 59.59 60.24 980,938 +0.08(+0.13%)
Jun 01, 2021 60.29 60.61 59.72 60.16 1,499,582 +0.89(+1.50%)
May 28, 2021 59.45 59.45 58.15 59.27 1,193,840 -0.04(-0.07%)
May 27, 2021 58.84 59.65 58.76 59.31 2,489,994 +1.23(+2.12%)
May 26, 2021 57.51 58.30 57.03 58.08 1,570,106 +1.04(+1.83%)
May 25, 2021 58.98 59.90 56.83 57.04 1,892,670 -1.80(-3.06%)
May 24, 2021 58.51 59.15 58.13 58.84 1,350,230 +0.54(+0.92%)
May 21, 2021 58.37 59.23 58.21 58.30 1,785,074 +0.28(+0.48%)
May 20, 2021 59.21 59.49 57.63 58.02 1,375,092 -1.11(-1.88%)
May 19, 2021 58.13 59.19 56.93 59.13 1,777,031 +0.25(+0.42%)
May 18, 2021 59.41 60.13 58.82 58.89 2,114,121 -0.70(-1.18%)
May 17, 2021 59.24 60.04 58.85 59.59 1,281,664 -0.24(-0.40%)
May 14, 2021 58.54 60.09 58.34 59.83 1,284,154 +1.40(+2.40%)
May 13, 2021 56.33 58.87 56.13 58.43 1,340,809 +1.79(+3.16%)
May 12, 2021 58.40 59.15 56.52 56.64 1,489,698 -1.21(-2.08%)
May 11, 2021 58.20 59.50 57.61 57.84 1,380,949 -1.06(-1.80%)
May 10, 2021 59.45 60.46 58.85 58.91 1,765,296 +0.05(+0.09%)
May 07, 2021 56.81 58.91 56.59 58.85 1,814,995 +0.59(+1.02%)
May 06, 2021 56.86 58.34 55.55 58.26 1,682,760 +1.93(+3.42%)
May 05, 2021 55.41 56.59 54.44 56.33 1,918,332 +1.40(+2.55%)
May 04, 2021 54.62 54.98 53.61 54.93 1,108,624 +0.05(+0.09%)
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.