FinancialContent is the trusted provider of stock market information to the media industry.
Lincoln National (NY: LNC)
62.01 USD  -0.89 (-1.41%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jun 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 25, 2019 63.84 63.84 61.63 62.01 2,729,857 -0.89(-1.41%)
Jun 24, 2019 62.95 63.56 62.74 62.90 994,344 -0.03(-0.05%)
Jun 21, 2019 63.91 64.21 62.88 62.93 1,604,100 -1.00(-1.56%)
Jun 20, 2019 63.44 64.05 62.40 63.93 1,260,468 +1.21(+1.93%)
Jun 19, 2019 63.80 64.37 62.44 62.72 1,142,157 -0.68(-1.07%)
Jun 18, 2019 62.22 63.89 62.22 63.40 1,268,090 +0.96(+1.54%)
Jun 17, 2019 63.34 63.67 62.27 62.44 1,039,976 -1.04(-1.64%)
Jun 14, 2019 63.50 63.62 62.52 63.48 924,500 +0.05(+0.08%)
Jun 13, 2019 63.05 63.67 62.88 63.43 1,333,432 +0.48(+0.76%)
Jun 12, 2019 63.82 64.21 62.87 62.95 1,090,378 -1.18(-1.84%)
Jun 11, 2019 64.46 64.82 63.91 64.13 1,180,930 +0.39(+0.61%)
Jun 10, 2019 63.59 64.57 63.44 63.74 1,259,727 +0.97(+1.55%)
Jun 07, 2019 63.42 63.88 62.67 62.77 1,431,900 -0.89(-1.40%)
Jun 06, 2019 63.08 64.01 62.80 63.66 1,447,627 +0.67(+1.06%)
Jun 05, 2019 63.46 63.55 62.14 62.99 1,622,240 -0.48(-0.76%)
Jun 04, 2019 61.83 63.53 61.72 63.47 2,273,693 +2.69(+4.43%)
Jun 03, 2019 59.37 60.86 59.11 60.78 1,798,336 +1.33(+2.24%)
May 31, 2019 60.58 60.67 59.16 59.45 1,565,900 -2.29(-3.71%)
May 30, 2019 62.20 62.84 61.29 61.74 977,211 -0.08(-0.13%)
May 29, 2019 61.39 61.93 60.90 61.82 1,354,513 -0.11(-0.18%)
May 28, 2019 63.20 63.53 61.88 61.93 1,988,395 -1.56(-2.46%)
May 24, 2019 62.93 63.65 62.86 63.49 1,123,700 +1.17(+1.88%)
May 23, 2019 63.27 63.34 61.90 62.32 1,456,141 -1.98(-3.08%)
May 22, 2019 64.58 64.79 64.21 64.30 941,461 -0.68(-1.05%)
May 21, 2019 64.51 65.14 64.51 64.98 1,105,304 +0.94(+1.47%)
May 20, 2019 63.70 64.56 63.68 64.04 981,354 +0.04(+0.06%)
May 17, 2019 63.96 64.76 63.81 64.00 918,900 -0.84(-1.30%)
May 16, 2019 64.26 65.50 64.26 64.84 1,218,982 +1.06(+1.66%)
May 15, 2019 63.36 64.07 62.89 63.78 1,719,171 -0.36(-0.56%)
May 14, 2019 62.22 64.75 62.22 64.14 2,281,831 +2.06(+3.32%)
May 13, 2019 63.96 64.20 61.92 62.08 1,881,743 -3.27(-5.00%)
May 10, 2019 64.75 65.57 64.04 65.35 1,736,200 +0.35(+0.54%)
May 09, 2019 64.18 65.14 63.67 65.00 2,255,317 -0.10(-0.15%)
May 08, 2019 65.09 65.92 64.86 65.10 1,711,378 -0.28(-0.43%)
May 07, 2019 65.96 66.51 64.85 65.38 1,969,812 -1.41(-2.11%)
May 06, 2019 65.58 67.21 65.34 66.79 1,375,897 -0.36(-0.54%)
May 03, 2019 66.54 67.52 66.13 67.15 1,363,800 +0.79(+1.19%)
May 02, 2019 65.86 67.39 64.63 66.36 1,836,638 +0.31(+0.47%)
May 01, 2019 66.38 67.17 65.80 66.05 1,547,786 -0.67(-1.00%)
Apr 30, 2019 66.98 67.15 65.83 66.72 1,039,077 -0.09(-0.13%)
Apr 29, 2019 66.27 67.07 66.27 66.81 870,936 +0.77(+1.17%)
Apr 26, 2019 65.14 66.05 64.79 66.04 973,000 +0.91(+1.40%)
Apr 25, 2019 65.07 65.85 64.66 65.13 745,760 -0.38(-0.58%)
Apr 24, 2019 65.97 65.97 65.15 65.51 899,995 -0.63(-0.95%)
Apr 23, 2019 65.56 66.52 65.56 66.14 985,957 +0.42(+0.64%)
Apr 22, 2019 65.86 66.23 65.58 65.72 727,333 -0.47(-0.71%)
Apr 18, 2019 65.96 66.50 65.88 66.19 1,139,400 +0.03(+0.05%)
Apr 17, 2019 66.48 67.15 65.91 66.16 1,511,685 +0.05(+0.08%)
Apr 16, 2019 64.93 66.13 64.69 66.11 979,457 +1.61(+2.50%)
Apr 15, 2019 65.06 65.36 64.28 64.50 1,311,193 -0.41(-0.63%)
Apr 12, 2019 64.88 66.15 64.68 64.91 1,537,000 +1.01(+1.58%)
Apr 11, 2019 63.31 64.44 63.27 63.90 1,431,929 +0.95(+1.51%)
Apr 10, 2019 62.00 63.06 61.61 62.95 1,357,830 +1.08(+1.75%)
Apr 09, 2019 62.84 62.92 61.73 61.87 1,278,849 -1.61(-2.54%)
Apr 08, 2019 63.28 63.79 63.19 63.48 942,608 +0.08(+0.13%)
Apr 05, 2019 62.92 63.63 62.62 63.40 1,206,600 +0.74(+1.18%)
Apr 04, 2019 62.01 63.20 62.01 62.66 1,096,666 +0.58(+0.93%)
Apr 03, 2019 62.02 62.71 61.77 62.08 1,560,149 +0.96(+1.57%)
Apr 02, 2019 61.88 62.14 61.06 61.12 1,650,762 -0.79(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.