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 (%)
Aug 31, 2011 14.44 14.86 14.17 14.42 9,981,859 +0.13(+0.92%)
Aug 30, 2011 14.40 14.42 13.91 14.29 8,225,185 -0.31(-2.10%)
Aug 29, 2011 13.69 14.60 13.69 14.60 6,679,674 +1.19(+8.87%)
Aug 26, 2011 13.12 13.55 12.80 13.41 8,150,329 +0.17(+1.26%)
Aug 25, 2011 14.03 14.31 13.14 13.24 10,514,998 -0.53(-3.84%)
Aug 24, 2011 13.24 13.82 13.19 13.77 9,285,263 +0.47(+3.50%)
Aug 23, 2011 13.29 13.42 12.99 13.30 16,368,412 +0.08(+0.63%)
Aug 22, 2011 13.96 14.01 13.19 13.22 11,358,896 -0.31(-2.26%)
Aug 19, 2011 13.84 14.51 13.50 13.53 11,720,620 -0.59(-4.18%)
Aug 18, 2011 14.62 14.62 13.99 14.12 11,153,749 -1.18(-7.72%)
Aug 17, 2011 15.51 15.66 15.10 15.30 5,530,786 -0.12(-0.77%)
Aug 16, 2011 15.60 15.79 15.25 15.42 7,542,919 -0.45(-2.85%)
Aug 15, 2011 15.56 15.87 15.41 15.87 6,547,727 +0.41(+2.65%)
Aug 12, 2011 15.74 15.87 15.39 15.46 14,342,813 -0.13(-0.80%)
Aug 11, 2011 14.37 15.92 14.35 15.58 13,477,379 +1.22(+8.47%)
Aug 10, 2011 15.40 15.42 14.32 14.37 18,168,108 -1.44(-9.10%)
Aug 09, 2011 15.77 15.83 14.42 15.81 15,377,454 +1.45(+10.12%)
Aug 08, 2011 15.77 16.15 14.18 14.35 15,017,882 -2.00(-12.24%)
Aug 05, 2011 16.94 16.95 15.78 16.36 14,856,388 -0.26(-1.59%)
Aug 04, 2011 17.42 17.57 16.60 16.62 12,053,145 -1.08(-6.12%)
Aug 03, 2011 18.18 18.42 17.34 17.70 13,757,430 +0.01(+0.08%)
Aug 02, 2011 18.13 18.30 17.63 17.69 7,214,331 -0.59(-3.23%)
Aug 01, 2011 18.72 18.79 18.06 18.28 5,215,954 -0.14(-0.75%)
Jul 29, 2011 18.33 18.74 18.12 18.42 5,261,562 +0.01(+0.08%)
Jul 28, 2011 18.45 18.82 18.39 18.41 5,535,891 -0.01(-0.04%)
Jul 27, 2011 18.77 18.83 18.38 18.41 6,047,784 -0.50(-2.65%)
Jul 26, 2011 18.98 19.20 18.86 18.91 4,274,854 -0.09(-0.48%)
Jul 25, 2011 19.02 19.05 18.84 19.00 6,160,978 -0.31(-1.62%)
Jul 22, 2011 19.37 19.37 19.00 19.32 3,352,658 +0.04(+0.22%)
Jul 21, 2011 19.05 19.55 19.04 19.28 4,768,811 +0.43(+2.29%)
Jul 20, 2011 18.90 19.08 18.71 18.84 2,917,247 +0.05(+0.26%)
Jul 19, 2011 18.69 18.94 18.55 18.80 3,903,373 +0.24(+1.27%)
Jul 18, 2011 18.77 18.82 18.32 18.56 5,162,332 -0.32(-1.69%)
Jul 15, 2011 19.12 19.12 18.71 18.88 4,238,535 -0.05(-0.26%)
Jul 14, 2011 19.24 19.29 18.77 18.93 5,444,806 -0.17(-0.91%)
Jul 13, 2011 19.11 19.46 18.99 19.10 3,994,792 +0.16(+0.84%)
Jul 12, 2011 18.95 19.32 18.94 18.94 4,534,462 -0.13(-0.66%)
Jul 11, 2011 19.46 19.55 18.90 19.07 5,611,293 -0.76(-3.86%)
Jul 08, 2011 19.91 19.91 19.62 19.83 5,015,055 -0.60(-2.93%)
Jul 07, 2011 20.23 20.62 20.16 20.43 4,573,150 +0.42(+2.08%)
Jul 06, 2011 19.72 20.01 19.57 20.01 3,235,289 +0.13(+0.66%)
Jul 05, 2011 20.15 20.16 19.76 19.88 3,543,980 -0.35(-1.72%)
Jul 01, 2011 19.66 20.30 19.66 20.23 4,363,637 +0.46(+2.32%)
Jun 30, 2011 19.64 19.96 19.46 19.77 4,272,528 +0.24(+1.21%)
Jun 29, 2011 19.22 19.55 19.14 19.53 4,328,815 +0.46(+2.40%)
Jun 28, 2011 18.79 19.13 18.77 19.08 4,450,890 +0.34(+1.81%)
Jun 27, 2011 18.60 18.80 18.53 18.74 3,440,131 +0.17(+0.90%)
Jun 24, 2011 18.85 18.85 18.37 18.57 5,709,696 -0.26(-1.40%)
Jun 23, 2011 18.62 18.83 18.22 18.83 8,271,976 -0.13(-0.70%)
Jun 22, 2011 19.10 19.24 18.95 18.96 4,058,869 -0.27(-1.41%)
Jun 21, 2011 18.97 19.31 18.95 19.23 4,735,023 +0.43(+2.29%)
Jun 20, 2011 18.74 18.81 18.68 18.80 3,803,977 +0.10(+0.56%)
Jun 17, 2011 18.61 18.90 18.47 18.70 7,473,379 +0.30(+1.62%)
Jun 16, 2011 18.14 18.76 18.08 18.40 7,147,129 +0.32(+1.77%)
Jun 15, 2011 18.83 18.84 18.05 18.08 8,923,358 -1.01(-5.31%)
Jun 14, 2011 18.67 19.29 18.57 19.10 8,294,681 +0.69(+3.77%)
Jun 13, 2011 18.29 18.46 18.17 18.40 5,830,098 +0.15(+0.84%)
Jun 10, 2011 18.39 18.46 18.02 18.25 4,943,168 -0.29(-1.57%)
Jun 09, 2011 18.44 18.69 18.32 18.54 3,600,472 +0.19(+1.06%)
Jun 08, 2011 18.49 18.63 18.31 18.35 5,335,718 -0.23(-1.23%)
Jun 07, 2011 18.76 18.86 18.58 18.58 5,339,909 -0.06(-0.34%)
Jun 06, 2011 19.02 19.17 18.60 18.64 4,617,345 -0.41(-2.15%)
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.