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 (%)
Jun 28, 2013 25.81 26.20 25.55 26.00 3,161,499 +0.02(+0.08%)
Jun 27, 2013 25.81 26.08 25.71 25.98 2,160,127 +0.35(+1.36%)
Jun 26, 2013 25.74 25.89 25.38 25.63 3,318,667 +0.29(+1.15%)
Jun 25, 2013 25.02 25.50 24.83 25.34 4,138,994 +0.67(+2.72%)
Jun 24, 2013 24.82 24.96 24.26 24.67 3,884,197 -0.58(-2.32%)
Jun 21, 2013 25.47 25.75 25.03 25.25 4,168,404 -0.04(-0.17%)
Jun 20, 2013 25.01 25.54 24.83 25.30 6,263,466 -0.04(-0.17%)
Jun 19, 2013 25.32 26.03 25.10 25.34 5,826,268 -0.24(-0.92%)
Jun 18, 2013 25.19 25.69 25.13 25.58 2,609,103 +0.46(+1.85%)
Jun 17, 2013 24.90 25.32 24.77 25.11 4,407,866 +0.49(+2.00%)
Jun 14, 2013 25.25 25.28 24.46 24.62 3,703,851 -0.63(-2.51%)
Jun 13, 2013 24.74 25.35 24.59 25.25 3,948,514 +0.47(+1.90%)
Jun 12, 2013 25.45 25.53 24.71 24.78 3,759,990 -0.43(-1.72%)
Jun 11, 2013 25.36 25.56 25.13 25.22 3,589,410 -0.62(-2.40%)
Jun 10, 2013 25.71 26.17 25.71 25.84 4,090,458 +0.25(+0.98%)
Jun 07, 2013 24.95 25.64 24.91 25.59 4,749,222 +0.88(+3.58%)
Jun 06, 2013 24.16 24.72 23.94 24.71 4,651,755 +0.55(+2.27%)
Jun 05, 2013 24.77 24.84 24.13 24.16 5,226,974 -0.66(-2.64%)
Jun 04, 2013 25.15 25.48 24.61 24.81 4,965,842 -0.36(-1.42%)
Jun 03, 2013 25.51 25.59 24.66 25.17 5,298,286 -0.26(-1.01%)
May 31, 2013 25.70 26.12 25.43 25.43 4,983,488 -0.50(-1.93%)
May 30, 2013 25.33 26.09 25.24 25.93 2,888,651 +0.59(+2.34%)
May 29, 2013 24.82 25.60 24.82 25.33 5,824,331 +0.21(+0.82%)
May 28, 2013 25.09 25.62 24.98 25.13 3,925,850 +0.54(+2.20%)
May 24, 2013 24.56 24.61 24.19 24.58 2,762,499 -0.23(-0.92%)
May 23, 2013 24.47 25.01 24.37 24.81 3,760,876 -0.07(-0.29%)
May 22, 2013 25.11 25.75 24.76 24.88 3,996,046 -0.24(-0.97%)
May 21, 2013 25.09 25.30 24.96 25.13 2,605,539 -0.06(-0.23%)
May 20, 2013 25.10 25.31 25.02 25.18 3,291,200 +0.05(+0.20%)
May 17, 2013 24.87 25.23 24.83 25.13 4,376,483 +0.39(+1.56%)
May 16, 2013 24.95 25.20 24.71 24.75 5,452,739 -0.66(-2.61%)
May 15, 2013 25.36 25.55 25.16 25.41 4,660,757 +0.43(+1.74%)
May 13, 2013 24.73 25.41 24.73 24.98 5,029,647 +0.12(+0.49%)
May 10, 2013 24.50 24.90 24.39 24.86 3,927,631 +0.40(+1.63%)
May 09, 2013 24.71 24.88 24.39 24.46 4,977,212 -0.25(-1.01%)
May 08, 2013 24.36 24.78 24.31 24.71 3,297,397 +0.29(+1.20%)
May 07, 2013 24.32 24.61 24.22 24.41 5,084,874 +0.25(+1.03%)
May 06, 2013 23.62 24.23 23.53 24.16 4,261,274 +0.66(+2.82%)
May 03, 2013 23.16 23.64 22.80 23.50 6,612,852 +0.70(+3.06%)
May 02, 2013 22.62 23.10 22.11 22.80 12,144,016 -0.96(-4.02%)
May 01, 2013 23.95 24.27 23.71 23.76 4,901,943 -0.49(-2.03%)
Apr 30, 2013 23.97 24.25 23.84 24.25 4,402,004 +0.26(+1.10%)
Apr 29, 2013 23.79 23.99 23.59 23.99 3,546,891 +0.26(+1.11%)
Apr 26, 2013 24.00 24.00 23.62 23.72 3,075,668 -0.28(-1.16%)
Apr 25, 2013 23.81 24.48 23.76 24.00 3,620,356 +0.25(+1.05%)
Apr 24, 2013 23.14 23.81 23.14 23.75 5,415,498 +0.67(+2.90%)
Apr 23, 2013 22.67 23.17 22.62 23.08 6,989,066 +0.63(+2.79%)
Apr 22, 2013 22.32 22.50 21.96 22.45 3,842,052 +0.19(+0.87%)
Apr 19, 2013 22.17 22.30 21.88 22.26 3,511,350 +0.26(+1.17%)
Apr 18, 2013 22.42 22.50 21.93 22.00 5,180,357 -0.39(-1.75%)
Apr 17, 2013 22.93 22.99 22.36 22.40 5,295,917 -0.86(-3.71%)
Apr 16, 2013 22.89 23.29 22.72 23.26 4,734,820 +0.72(+3.20%)
Apr 15, 2013 23.31 23.33 22.53 22.54 4,823,292 -0.91(-3.86%)
Apr 12, 2013 23.50 23.56 23.19 23.44 2,745,365 -0.31(-1.29%)
Apr 11, 2013 23.64 23.85 23.53 23.75 3,616,386 +0.15(+0.63%)
Apr 10, 2013 22.97 23.60 22.90 23.60 4,770,034 +0.86(+3.76%)
Apr 09, 2013 22.37 22.83 22.29 22.75 4,082,973 +0.49(+2.21%)
Apr 08, 2013 22.07 22.25 21.87 22.25 3,318,445 +0.24(+1.10%)
Apr 05, 2013 21.94 22.02 21.42 22.01 6,163,737 -0.39(-1.72%)
Apr 04, 2013 22.74 22.74 22.13 22.40 6,755,004 -0.23(-1.00%)
Apr 03, 2013 23.16 23.21 22.51 22.62 3,719,011 -0.53(-2.30%)
Apr 02, 2013 23.11 23.37 23.01 23.16 2,258,464 +0.26(+1.12%)
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.