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 28, 2014 35.73 36.59 35.73 36.07 3,515,986 +0.35(+0.97%)
Feb 27, 2014 35.76 36.02 35.41 35.72 4,069,275 -0.04(-0.10%)
Feb 26, 2014 36.08 36.15 35.44 35.76 3,513,596 -0.31(-0.86%)
Feb 25, 2014 36.43 36.46 35.87 36.07 2,384,534 -0.46(-1.26%)
Feb 24, 2014 36.05 36.81 35.94 36.53 2,676,544 +0.59(+1.64%)
Feb 21, 2014 35.94 36.22 35.72 35.94 1,715,554 +0.10(+0.28%)
Feb 20, 2014 35.67 35.90 35.28 35.84 1,783,111 +0.15(+0.42%)
Feb 19, 2014 35.93 36.66 35.64 35.69 3,201,675 -0.29(-0.82%)
Feb 18, 2014 35.47 36.00 35.38 35.98 2,898,398 +0.60(+1.69%)
Feb 14, 2014 35.53 35.38 35.38 35.38 2,587,834 -0.28(-0.79%)
Feb 13, 2014 35.13 35.67 34.83 35.66 2,635,887 +0.12(+0.32%)
Feb 12, 2014 35.48 35.96 35.25 35.55 2,638,970 +0.16(+0.45%)
Feb 11, 2014 34.97 35.57 34.79 35.39 3,530,490 +0.46(+1.32%)
Feb 10, 2014 35.37 35.42 34.48 34.93 2,814,572 -0.53(-1.48%)
Feb 07, 2014 34.74 35.51 34.73 35.46 3,941,877 +0.86(+2.47%)
Feb 06, 2014 34.12 34.63 33.60 34.60 4,273,516 +0.71(+2.08%)
Feb 05, 2014 33.67 34.00 33.02 33.89 3,786,717 +0.18(+0.53%)
Feb 04, 2014 33.23 33.82 33.13 33.71 4,241,030 +0.78(+2.36%)
Feb 03, 2014 34.43 34.59 32.89 32.94 4,329,097 -1.62(-4.68%)
Jan 31, 2014 33.69 34.93 33.67 34.56 4,747,412 +0.02(+0.06%)
Jan 30, 2014 34.15 34.61 34.02 34.54 2,896,281 +0.81(+2.41%)
Jan 29, 2014 33.89 34.21 33.46 33.72 4,021,757 -0.68(-1.99%)
Jan 28, 2014 34.11 34.64 34.11 34.41 2,632,566 +0.45(+1.31%)
Jan 27, 2014 34.44 34.71 33.61 33.96 4,029,201 -0.48(-1.40%)
Jan 24, 2014 35.58 35.63 34.44 34.44 3,890,233 -1.49(-4.14%)
Jan 23, 2014 36.69 36.75 35.69 35.93 2,753,071 -1.17(-3.16%)
Jan 22, 2014 37.07 37.27 36.77 37.10 1,561,961 +0.16(+0.43%)
Jan 21, 2014 37.32 37.44 36.82 36.95 1,986,625 -0.17(-0.47%)
Jan 17, 2014 37.31 37.12 37.12 37.12 1,613,939 -0.11(-0.29%)
Jan 16, 2014 37.59 37.62 37.06 37.23 2,671,593 -0.55(-1.45%)
Jan 15, 2014 37.18 37.81 37.24 37.77 2,995,568 +0.59(+1.59%)
Jan 14, 2014 36.84 37.25 36.63 37.18 2,116,856 +0.45(+1.21%)
Jan 13, 2014 37.30 37.63 36.63 36.74 2,444,357 -0.77(-2.05%)
Jan 10, 2014 37.56 37.63 36.95 37.51 3,080,768 -0.17(-0.44%)
Jan 09, 2014 37.40 37.70 37.33 37.67 2,176,651 +0.29(+0.77%)
Jan 08, 2014 37.12 37.59 36.92 37.38 3,132,715 +0.43(+1.17%)
Jan 07, 2014 36.78 37.30 36.78 36.95 2,362,466 +0.25(+0.68%)
Jan 06, 2014 36.59 36.92 36.36 36.70 2,549,829 +0.27(+0.73%)
Jan 03, 2014 36.32 36.69 36.28 36.44 3,608,685 +0.19(+0.53%)
Jan 02, 2014 36.82 36.82 36.06 36.24 2,463,069 -0.78(-2.11%)
Dec 31, 2013 36.97 37.02 37.02 37.02 1,740,403 +0.22(+0.58%)
Dec 30, 2013 37.10 37.15 36.77 36.81 1,465,575 -0.24(-0.64%)
Dec 27, 2013 37.39 37.47 36.98 37.05 1,468,913 -0.22(-0.58%)
Dec 26, 2013 37.35 37.46 37.05 37.26 2,585,045 +0.09(+0.23%)
Dec 24, 2013 36.97 37.26 36.95 37.17 972,454 +0.20(+0.54%)
Dec 23, 2013 37.12 37.35 36.90 36.97 3,160,601 +0.14(+0.37%)
Dec 20, 2013 36.75 37.05 36.46 36.84 4,473,777 +0.04(+0.10%)
Dec 19, 2013 36.71 36.87 36.52 36.80 1,960,797 +0.00(+0.00%)
Dec 18, 2013 36.14 36.84 35.48 36.80 4,850,394 +0.88(+2.46%)
Dec 17, 2013 36.48 36.54 35.91 35.92 3,533,760 -0.67(-1.82%)
Dec 16, 2013 36.68 36.83 36.39 36.59 2,148,521 +0.05(+0.14%)
Dec 13, 2013 36.41 36.61 36.01 36.54 2,294,659 +0.26(+0.71%)
Dec 12, 2013 36.14 36.50 36.03 36.28 2,545,095 +0.12(+0.34%)
Dec 11, 2013 36.86 36.95 36.12 36.16 2,662,685 -0.49(-1.33%)
Dec 10, 2013 37.08 37.10 36.36 36.64 3,062,125 -0.44(-1.18%)
Dec 09, 2013 36.92 37.25 36.79 37.08 2,311,477 +0.19(+0.53%)
Dec 06, 2013 36.79 37.12 36.56 36.89 2,602,847 +0.56(+1.54%)
Dec 05, 2013 36.46 36.69 36.14 36.33 2,505,545 -0.32(-0.88%)
Dec 04, 2013 36.24 37.01 36.16 36.65 2,869,610 +0.29(+0.81%)
Dec 03, 2013 36.79 37.10 36.12 36.36 3,222,803 -0.74(-1.99%)
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.