Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lincoln National (NY: LNC )

34.75 +1.16 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 21.19 21.47 20.94 21.28 742,609 -0.05(-0.22%)
Dec 30, 2002 21.09 21.43 20.89 21.33 786,685 +0.24(+1.12%)
Dec 27, 2002 21.46 21.59 21.06 21.09 725,543 -0.47(-2.19%)
Dec 26, 2002 21.46 22.00 21.43 21.56 590,051 +0.07(+0.31%)
Dec 24, 2002 21.19 21.63 21.11 21.50 634,275 -0.05(-0.22%)
Dec 23, 2002 21.43 21.71 21.29 21.54 1,078,594 +0.07(+0.31%)
Dec 20, 2002 20.98 21.48 20.81 21.48 1,912,175 +0.49(+2.34%)
Dec 19, 2002 21.29 21.83 20.79 20.98 1,823,133 -0.59(-2.72%)
Dec 18, 2002 21.97 21.97 21.57 21.57 959,872 -0.40(-1.84%)
Dec 17, 2002 22.24 22.25 21.97 21.97 997,418 -0.42(-1.90%)
Dec 16, 2002 21.85 22.40 21.68 22.40 1,264,840 +0.55(+2.53%)
Dec 13, 2002 21.83 22.00 21.57 21.85 1,692,835 -0.34(-1.52%)
Dec 12, 2002 22.57 22.78 22.18 22.18 916,241 -0.38(-1.70%)
Dec 11, 2002 22.24 22.69 22.24 22.57 788,911 +0.33(+1.48%)
Dec 10, 2002 22.10 22.35 21.90 22.24 1,219,577 +0.17(+0.76%)
Dec 09, 2002 22.51 22.51 21.91 22.07 1,600,677 -0.59(-2.59%)
Dec 06, 2002 22.44 22.92 22.43 22.65 1,349,430 -0.03(-0.15%)
Dec 05, 2002 23.08 23.09 22.47 22.69 926,778 -0.34(-1.49%)
Dec 04, 2002 23.24 23.31 22.63 23.03 1,708,418 -0.26(-1.10%)
Dec 03, 2002 23.45 23.56 23.17 23.29 1,446,783 -0.33(-1.40%)
Dec 02, 2002 23.89 24.22 23.20 23.62 1,989,493 -0.06(-0.26%)
Nov 29, 2002 23.72 23.97 23.62 23.68 586,489 -0.13(-0.57%)
Nov 27, 2002 23.08 23.81 23.06 23.81 1,346,165 +0.85(+3.70%)
Nov 26, 2002 23.17 23.38 22.86 22.96 2,044,996 -0.28(-1.22%)
Nov 25, 2002 22.98 23.31 22.65 23.25 2,210,466 +0.15(+0.64%)
Nov 22, 2002 22.84 23.42 22.71 23.10 2,015,464 +0.13(+0.59%)
Nov 21, 2002 22.47 23.25 22.28 22.96 1,487,148 +0.69(+3.09%)
Nov 20, 2002 21.73 22.28 21.50 22.28 1,280,274 +0.55(+2.51%)
Nov 19, 2002 21.70 22.10 21.45 21.73 1,055,740 +0.12(+0.56%)
Nov 18, 2002 21.85 21.96 21.57 21.61 1,776,535 -0.24(-1.11%)
Nov 15, 2002 21.50 21.97 21.36 21.85 1,014,187 +0.28(+1.28%)
Nov 14, 2002 21.23 21.78 21.10 21.58 1,509,409 +0.63(+2.99%)
Nov 13, 2002 20.75 21.33 20.42 20.95 2,183,605 +0.40(+1.93%)
Nov 12, 2002 20.11 20.73 19.95 20.55 2,137,451 +0.49(+2.45%)
Nov 11, 2002 20.38 20.50 20.00 20.06 1,482,845 -0.49(-2.36%)
Nov 08, 2002 20.65 21.04 20.51 20.55 1,334,293 -0.38(-1.80%)
Nov 07, 2002 21.33 21.33 20.66 20.92 1,838,270 -0.54(-2.51%)
Nov 06, 2002 21.23 21.53 21.02 21.46 1,699,959 +0.45(+2.15%)
Nov 05, 2002 21.39 21.53 20.96 21.01 1,586,430 -0.52(-2.41%)
Nov 04, 2002 21.39 22.05 21.23 21.53 1,840,051 +0.37(+1.75%)
Nov 01, 2002 20.52 21.36 20.22 21.16 2,832,275 +0.60(+2.92%)
Oct 31, 2002 20.99 21.02 20.09 20.56 2,967,174 +0.85(+4.31%)
Oct 30, 2002 18.33 19.97 18.03 19.71 3,529,622 +1.02(+5.44%)
Oct 29, 2002 19.20 19.28 18.32 18.69 5,037,844 -0.90(-4.61%)
Oct 28, 2002 20.05 20.13 19.37 19.60 2,759,855 -0.26(-1.32%)
Oct 25, 2002 19.81 20.02 19.27 19.86 3,619,258 -0.40(-1.96%)
Oct 24, 2002 20.89 20.92 20.15 20.26 1,659,296 -0.34(-1.64%)
Oct 23, 2002 20.75 20.75 19.91 20.59 2,048,855 -0.24(-1.13%)
Oct 22, 2002 20.96 21.50 20.82 20.83 2,350,707 -0.57(-2.68%)
Oct 21, 2002 20.99 21.43 20.36 21.40 3,309,837 -0.32(-1.49%)
Oct 18, 2002 21.60 21.97 21.07 21.72 1,607,949 +0.13(+0.62%)
Oct 17, 2002 21.56 22.30 21.27 21.59 2,915,381 +0.71(+3.39%)
Oct 16, 2002 21.53 21.72 20.74 20.88 59,361 -0.88(-4.06%)
Oct 15, 2002 21.73 21.97 21.43 21.77 3,344,860 +2.30(+11.84%)
Oct 14, 2002 19.54 19.88 19.39 19.46 2,219,222 +0.32(+1.65%)
Oct 11, 2002 18.53 19.71 18.46 19.14 2,928,144 +1.22(+6.80%)
Oct 10, 2002 16.98 18.03 16.92 17.92 2,439,452 +0.96(+5.68%)
Oct 09, 2002 17.79 17.89 16.95 16.96 1,747,299 -0.96(-5.38%)
Oct 08, 2002 17.32 18.07 16.98 17.92 3,256,857 +0.46(+2.66%)
Oct 07, 2002 18.53 18.65 17.46 17.46 1,989,048 -0.94(-5.09%)
Oct 04, 2002 19.41 19.69 17.95 18.40 2,722,160 -1.07(-5.50%)
Oct 03, 2002 20.22 26.32 19.46 19.47 2,276,357 -0.88(-4.34%)
Oct 02, 2002 21.43 21.56 20.28 20.35 1,213,493 -1.28(-5.92%)
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.