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 26, 2021 47.82 48.67 46.68 47.98 2,681,247 -0.27(-0.56%)
Feb 25, 2021 50.91 51.15 47.96 48.25 2,756,554 -1.86(-3.72%)
Feb 24, 2021 48.41 50.72 48.41 50.11 2,831,447 +2.09(+4.36%)
Feb 23, 2021 48.67 48.79 47.00 48.02 2,049,269 -0.12(-0.25%)
Feb 22, 2021 46.77 48.86 46.77 48.14 3,413,070 +1.27(+2.70%)
Feb 19, 2021 45.82 47.33 45.61 46.87 2,477,833 +1.70(+3.77%)
Feb 18, 2021 45.39 45.85 44.80 45.17 1,686,230 -0.83(-1.80%)
Feb 17, 2021 45.45 46.38 45.28 45.99 2,150,762 +0.30(+0.66%)
Feb 16, 2021 44.99 46.33 44.70 45.69 3,720,238 +1.53(+3.46%)
Feb 12, 2021 43.65 44.92 43.58 44.16 1,447,131 +0.46(+1.06%)
Feb 11, 2021 43.91 44.49 43.07 43.70 1,600,322 -0.48(-1.09%)
Feb 10, 2021 43.62 44.69 43.13 44.18 2,076,183 +0.83(+1.91%)
Feb 09, 2021 44.04 44.27 43.34 43.35 1,500,531 -0.98(-2.21%)
Feb 08, 2021 43.53 44.36 43.17 44.33 2,250,116 +1.24(+2.88%)
Feb 05, 2021 42.80 43.26 42.19 43.09 1,767,425 +0.91(+2.16%)
Feb 04, 2021 39.93 42.67 39.74 42.18 2,868,122 +1.13(+2.75%)
Feb 03, 2021 39.97 41.17 39.88 41.05 1,876,148 +1.03(+2.57%)
Feb 02, 2021 39.65 40.53 39.60 40.02 1,738,185 +0.98(+2.51%)
Feb 01, 2021 38.96 39.17 37.80 39.04 1,703,007 +0.67(+1.74%)
Jan 29, 2021 39.40 39.75 37.62 38.38 3,456,733 -2.59(-6.32%)
Jan 28, 2021 40.28 41.40 40.05 40.97 1,396,032 +1.45(+3.67%)
Jan 27, 2021 39.76 40.59 39.15 39.51 1,979,178 -1.92(-4.64%)
Jan 26, 2021 42.80 43.09 41.36 41.44 1,093,092 -0.87(-2.05%)
Jan 25, 2021 41.94 42.53 41.47 42.31 2,007,223 -0.46(-1.08%)
Jan 22, 2021 42.44 43.09 42.17 42.77 2,317,686 -0.43(-1.00%)
Jan 21, 2021 44.16 44.48 43.18 43.20 1,202,888 -1.06(-2.40%)
Jan 20, 2021 44.45 44.96 44.15 44.26 1,185,860 -0.12(-0.27%)
Jan 19, 2021 43.77 44.83 43.37 44.38 2,279,358 +1.02(+2.35%)
Jan 15, 2021 43.69 44.06 43.10 43.36 1,747,510 -1.14(-2.56%)
Jan 14, 2021 43.99 44.77 43.72 44.50 2,404,303 +0.92(+2.11%)
Jan 13, 2021 43.82 44.20 43.23 43.58 2,122,513 -0.53(-1.20%)
Jan 12, 2021 43.76 44.61 43.32 44.11 1,520,787 +0.68(+1.57%)
Jan 11, 2021 43.24 43.95 42.67 43.43 2,325,360 +0.06(+0.14%)
Jan 08, 2021 44.42 44.47 42.56 43.37 1,523,470 -0.67(-1.53%)
Jan 07, 2021 44.81 45.07 43.76 44.04 2,578,993 +0.05(+0.11%)
Jan 06, 2021 42.63 44.84 42.55 43.99 2,766,260 +2.90(+7.05%)
Jan 05, 2021 40.87 41.72 40.75 41.10 1,443,367 +0.24(+0.59%)
Jan 04, 2021 42.50 42.65 40.41 40.86 1,651,962 -1.25(-2.96%)
Dec 31, 2020 42.10 42.10 42.10 821,231 +0.61(+1.47%)
Dec 30, 2020 41.42 41.84 41.27 41.49 821,231 +0.35(+0.85%)
Dec 29, 2020 41.84 42.14 40.86 41.14 923,505 -0.61(-1.46%)
Dec 28, 2020 42.05 43.00 41.58 41.75 1,471,971 +0.13(+0.30%)
Dec 24, 2020 41.75 41.80 41.04 41.63 578,824 -0.18(-0.42%)
Dec 23, 2020 40.84 42.00 40.75 41.80 1,594,733 +1.66(+4.13%)
Dec 22, 2020 40.81 41.03 40.13 40.14 5,659,035 -0.38(-0.95%)
Dec 21, 2020 40.30 40.81 39.54 40.53 1,332,942 -0.15(-0.37%)
Dec 18, 2020 41.19 41.75 39.95 40.68 3,816,133 -0.71(-1.72%)
Dec 17, 2020 41.11 41.58 40.86 41.39 1,649,863 -0.65(-1.55%)
Dec 16, 2020 42.49 42.51 41.73 42.04 1,376,162 -0.10(-0.24%)
Dec 15, 2020 42.60 42.60 40.91 42.14 2,380,764 +0.26(+0.62%)
Dec 14, 2020 43.89 43.90 41.74 41.89 2,816,568 -1.07(-2.49%)
Dec 11, 2020 42.94 43.45 42.40 42.96 1,561,656 -1.10(-2.51%)
Dec 10, 2020 43.14 44.30 42.87 44.06 1,489,022 +0.05(+0.11%)
Dec 09, 2020 45.11 45.77 43.78 44.01 2,886,055 -0.39(-0.89%)
Dec 08, 2020 43.78 44.94 43.53 44.40 2,093,660 -0.10(-0.23%)
Dec 07, 2020 44.92 45.18 44.08 44.50 2,450,769 -1.30(-2.83%)
Dec 04, 2020 44.70 45.85 44.39 45.80 2,046,918 +2.11(+4.83%)
Dec 03, 2020 43.12 44.25 42.80 43.69 2,269,401 +0.72(+1.67%)
Dec 02, 2020 41.49 43.33 41.01 42.97 2,756,952 +1.21(+2.91%)
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.