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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 35.70 35.77 34.40 34.44 3,448,181 -1.61(-4.47%)
Feb 28, 2008 36.76 36.76 35.98 36.05 2,333,525 -1.05(-2.83%)
Feb 27, 2008 36.58 37.51 36.47 37.10 1,917,536 +0.20(+0.55%)
Feb 26, 2008 36.33 37.10 36.31 36.90 3,131,443 +0.29(+0.79%)
Feb 25, 2008 36.29 36.84 35.63 36.61 2,775,091 +0.28(+0.76%)
Feb 22, 2008 36.15 36.33 35.13 36.33 3,320,757 +0.24(+0.65%)
Feb 21, 2008 36.67 36.95 35.96 36.10 3,169,433 -0.44(-1.20%)
Feb 20, 2008 35.79 36.79 35.65 36.54 3,790,833 +0.26(+0.71%)
Feb 19, 2008 36.56 36.66 35.42 36.28 3,061,949 +0.24(+0.65%)
Feb 18, 2008 35.95 36.10 34.86 36.04 0 +0.00(+0.00%)
Feb 15, 2008 35.95 36.10 34.86 36.04 2,780,907 +0.40(+1.12%)
Feb 14, 2008 35.92 36.12 35.44 35.65 3,838,291 -0.26(-0.71%)
Feb 13, 2008 35.85 35.95 35.26 35.90 3,727,212 +0.51(+1.43%)
Feb 12, 2008 33.79 35.69 33.79 35.40 4,660,486 +1.75(+5.19%)
Feb 11, 2008 34.79 34.79 33.13 33.65 5,361,405 -1.08(-3.10%)
Feb 08, 2008 35.01 35.32 34.45 34.73 4,856,328 -0.82(-2.31%)
Feb 07, 2008 35.01 35.57 34.65 35.55 4,761,984 +0.25(+0.71%)
Feb 06, 2008 34.81 35.66 34.42 35.30 4,918,527 +0.66(+1.91%)
Feb 05, 2008 34.41 35.38 34.04 34.64 7,860,337 -2.62(-7.03%)
Feb 04, 2008 37.60 37.72 37.12 37.26 2,777,219 -0.53(-1.41%)
Feb 01, 2008 36.63 37.91 36.62 37.80 3,308,021 +1.28(+3.51%)
Jan 31, 2008 35.45 37.44 34.91 36.52 3,546,459 +0.24(+0.67%)
Jan 30, 2008 36.66 37.79 36.14 36.27 3,573,725 -0.59(-1.59%)
Jan 29, 2008 35.88 36.96 35.55 36.86 3,062,823 +1.43(+4.03%)
Jan 28, 2008 34.20 35.43 33.84 35.43 2,776,566 +1.08(+3.16%)
Jan 25, 2008 34.90 35.87 34.16 34.35 4,232,245 -0.33(-0.95%)
Jan 24, 2008 35.04 35.40 34.10 34.68 3,496,131 -0.42(-1.21%)
Jan 23, 2008 32.53 35.17 30.66 35.10 6,731,734 +1.64(+4.91%)
Jan 22, 2008 32.25 34.29 31.02 33.46 5,459,979 -0.36(-1.08%)
Jan 21, 2008 34.84 34.87 32.24 33.82 0 +0.00(+0.00%)
Jan 18, 2008 34.84 34.87 32.24 33.82 8,140,005 -0.94(-2.70%)
Jan 17, 2008 37.79 38.03 34.64 34.76 5,152,103 -3.00(-7.94%)
Jan 16, 2008 36.72 38.50 36.72 37.76 3,703,751 +0.81(+2.19%)
Jan 15, 2008 37.51 37.70 36.85 36.95 2,782,079 -1.02(-2.70%)
Jan 14, 2008 37.82 38.12 37.49 37.97 1,767,947 +0.38(+1.02%)
Jan 11, 2008 36.99 38.17 36.54 37.59 2,764,387 +0.15(+0.41%)
Jan 10, 2008 36.47 37.85 36.34 37.43 3,816,676 +0.51(+1.37%)
Jan 09, 2008 36.19 36.93 35.52 36.93 3,101,282 +0.73(+2.01%)
Jan 08, 2008 37.65 38.09 36.04 36.20 3,518,029 -1.62(-4.28%)
Jan 07, 2008 37.14 37.96 36.58 37.82 4,244,954 +0.98(+2.65%)
Jan 04, 2008 37.37 37.47 36.76 36.84 2,196,031 -0.82(-2.17%)
Jan 03, 2008 38.41 38.41 37.45 37.65 1,568,413 -0.25(-0.66%)
Jan 02, 2008 39.05 39.16 37.82 37.90 2,654,340 -1.33(-3.38%)
Jan 01, 2008 38.90 39.71 38.72 39.23 0 +0.00(+0.00%)
Dec 31, 2007 38.90 39.71 38.72 39.23 2,018,469 +0.07(+0.19%)
Dec 28, 2007 39.33 39.51 39.00 39.16 2,024,264 +0.34(+0.89%)
Dec 27, 2007 39.39 39.43 38.81 38.81 2,092,800 -0.53(-1.35%)
Dec 26, 2007 40.30 40.30 39.06 39.35 1,502,752 -1.04(-2.57%)
Dec 24, 2007 39.75 40.49 39.69 40.38 717,544 +0.61(+1.54%)
Dec 21, 2007 39.10 39.87 39.10 39.77 2,627,195 +1.05(+2.71%)
Dec 20, 2007 39.28 39.35 38.33 38.72 1,847,069 -0.21(-0.54%)
Dec 19, 2007 38.73 39.44 38.35 38.93 2,204,436 +0.46(+1.21%)
Dec 18, 2007 38.38 38.58 37.63 38.46 3,012,219 +0.62(+1.64%)
Dec 17, 2007 38.32 38.69 37.84 37.84 2,524,784 -0.72(-1.87%)
Dec 14, 2007 38.83 39.66 38.44 38.56 2,278,360 -0.92(-2.34%)
Dec 13, 2007 39.27 39.61 38.64 39.49 2,938,459 -0.01(-0.03%)
Dec 12, 2007 40.24 40.95 38.54 39.50 4,778,161 +0.22(+0.57%)
Dec 11, 2007 41.61 41.72 39.28 39.28 3,374,706 -2.34(-5.63%)
Dec 10, 2007 41.08 41.76 40.82 41.62 2,108,718 +0.58(+1.41%)
Dec 07, 2007 42.12 42.32 40.98 41.04 3,250,448 -0.92(-2.18%)
Dec 06, 2007 41.31 41.96 41.12 41.96 1,731,146 +0.63(+1.53%)
Dec 05, 2007 40.98 41.78 40.83 41.33 2,004,187 +0.64(+1.57%)
Dec 04, 2007 41.25 41.34 40.59 40.69 2,136,910 -0.57(-1.37%)
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.