Lincoln National (NY: LNC )

34.75 +1.16 (+3.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.99 22.09 21.73 21.97 2,786,677 +0.10(+0.44%)
Feb 25, 2011 21.62 21.97 21.58 21.88 3,288,525 +0.46(+2.17%)
Feb 24, 2011 21.23 21.48 21.08 21.41 5,879,082 +0.19(+0.88%)
Feb 23, 2011 21.31 21.59 20.77 21.23 4,300,281 -0.11(-0.52%)
Feb 22, 2011 21.79 22.04 20.98 21.34 8,677,069 -0.87(-3.93%)
Feb 18, 2011 22.50 22.56 22.16 22.21 4,221,080 -0.30(-1.32%)
Feb 17, 2011 22.24 22.64 22.13 22.51 3,594,233 +0.15(+0.68%)
Feb 16, 2011 22.03 22.39 21.88 22.36 4,755,407 +0.44(+1.99%)
Feb 15, 2011 21.66 21.96 21.40 21.92 3,796,606 +0.11(+0.51%)
Feb 14, 2011 21.96 22.02 21.73 21.81 3,641,763 -0.19(-0.85%)
Feb 11, 2011 21.32 22.02 21.15 22.00 3,866,019 +0.48(+2.25%)
Feb 10, 2011 21.29 21.56 20.97 21.51 3,591,767 +0.01(+0.06%)
Feb 09, 2011 21.34 21.58 21.16 21.50 4,882,664 +0.03(+0.13%)
Feb 08, 2011 21.54 21.59 21.39 21.47 5,157,034 -0.02(-0.10%)
Feb 07, 2011 21.48 21.82 21.43 21.49 4,561,526 +0.08(+0.39%)
Feb 04, 2011 20.79 21.48 20.77 21.41 5,502,590 +0.65(+3.14%)
Feb 03, 2011 20.62 20.82 20.11 20.76 5,603,351 +0.21(+1.01%)
Feb 02, 2011 20.87 20.87 20.44 20.55 4,729,037 -0.46(-2.18%)
Feb 01, 2011 20.17 21.00 20.17 21.00 6,151,847 +1.03(+5.13%)
Jan 31, 2011 20.05 20.35 19.94 19.98 4,525,890 -0.16(-0.79%)
Jan 28, 2011 20.53 20.59 20.04 20.14 9,110,208 -0.67(-3.23%)
Jan 27, 2011 20.37 20.89 20.18 20.81 5,190,361 +0.45(+2.21%)
Jan 26, 2011 20.26 20.42 20.18 20.36 3,461,107 +0.16(+0.79%)
Jan 25, 2011 20.03 20.27 19.88 20.20 3,152,642 +0.11(+0.55%)
Jan 24, 2011 20.06 20.23 19.92 20.09 3,680,538 -0.01(-0.03%)
Jan 21, 2011 20.15 20.33 19.93 20.10 3,628,679 +0.12(+0.59%)
Jan 20, 2011 19.86 20.03 19.59 19.98 5,984,985 +0.10(+0.52%)
Jan 19, 2011 20.17 20.31 19.74 19.88 4,149,289 -0.46(-2.28%)
Jan 18, 2011 20.20 20.37 19.97 20.34 3,593,436 +0.06(+0.31%)
Jan 14, 2011 20.15 20.34 20.08 20.28 4,446,314 +0.18(+0.90%)
Jan 13, 2011 20.49 20.62 19.97 20.10 5,355,236 -0.37(-1.79%)
Jan 12, 2011 20.35 20.72 20.34 20.46 7,890,645 +0.20(+0.99%)
Jan 11, 2011 20.33 20.48 20.08 20.26 5,420,911 +0.04(+0.21%)
Jan 10, 2011 20.10 20.30 19.87 20.22 4,633,800 -0.04(-0.20%)
Jan 07, 2011 20.33 20.51 20.04 20.26 5,178,003 +0.02(+0.10%)
Jan 06, 2011 20.52 20.56 20.09 20.24 4,102,250 -0.30(-1.48%)
Jan 05, 2011 20.20 20.55 20.15 20.55 5,661,947 +0.10(+0.47%)
Jan 04, 2011 20.25 20.50 20.04 20.45 6,984,479 +0.62(+3.14%)
Jan 03, 2011 19.48 20.33 19.36 19.83 8,163,016 +0.59(+3.09%)
Dec 31, 2010 18.96 19.30 18.90 19.23 2,447,096 +0.21(+1.13%)
Dec 30, 2010 19.16 19.30 18.96 19.02 2,219,397 -0.18(-0.94%)
Dec 29, 2010 19.36 19.45 19.13 19.20 2,369,837 -0.11(-0.57%)
Dec 28, 2010 19.69 19.69 19.22 19.31 3,530,120 -0.27(-1.38%)
Dec 27, 2010 19.49 19.77 19.29 19.58 3,010,555 +0.01(+0.04%)
Dec 23, 2010 19.99 20.05 19.45 19.57 3,374,234 -0.43(-2.14%)
Dec 22, 2010 19.95 20.14 19.79 20.00 4,190,371 +0.12(+0.59%)
Dec 21, 2010 19.70 19.98 19.68 19.88 4,597,415 +0.44(+2.24%)
Dec 20, 2010 19.68 19.76 19.43 19.45 3,770,525 -0.21(-1.09%)
Dec 17, 2010 19.42 19.79 19.34 19.66 5,791,319 +0.26(+1.35%)
Dec 16, 2010 19.48 19.70 19.37 19.40 3,983,006 -0.03(-0.14%)
Dec 15, 2010 19.82 19.86 19.36 19.43 6,915,249 +0.06(+0.32%)
Dec 14, 2010 19.25 19.49 19.14 19.36 5,189,597 +0.20(+1.05%)
Dec 13, 2010 19.65 19.70 19.14 19.16 5,954,112 -0.30(-1.53%)
Dec 10, 2010 19.27 19.50 19.17 19.46 7,733,411 +0.22(+1.15%)
Dec 09, 2010 18.92 19.27 18.74 19.24 9,392,352 +0.40(+2.13%)
Dec 08, 2010 17.61 19.00 17.61 18.84 17,178,172 +1.31(+7.50%)
Dec 07, 2010 17.66 17.71 17.45 17.52 5,490,085 +0.19(+1.08%)
Dec 06, 2010 17.30 17.42 17.14 17.34 3,224,426 -0.10(-0.56%)
Dec 03, 2010 17.17 17.52 16.97 17.44 4,699,897 +0.06(+0.36%)
Dec 02, 2010 16.94 17.49 16.94 17.37 5,368,921 +0.41(+2.45%)
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.