Lincoln National (NY: LNC )

30.32 +0.36 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.24 31.24 29.71 29.83 2,201,313 -1.11(-3.58%)
Aug 28, 2020 31.06 31.06 30.21 30.93 1,605,271 +0.31(+1.03%)
Aug 27, 2020 29.70 30.87 29.70 30.62 1,755,629 +0.84(+2.83%)
Aug 26, 2020 30.00 30.26 29.59 29.78 1,243,653 -0.38(-1.26%)
Aug 25, 2020 30.81 31.07 29.89 30.16 1,340,382 -0.24(-0.79%)
Aug 24, 2020 29.16 30.40 29.16 30.40 1,665,838 +1.51(+5.21%)
Aug 21, 2020 29.54 29.69 28.77 28.89 1,391,332 -0.69(-2.32%)
Aug 20, 2020 29.77 30.11 29.54 29.58 1,724,410 -0.55(-1.81%)
Aug 19, 2020 30.38 30.94 29.98 30.12 1,046,190 -0.22(-0.74%)
Aug 18, 2020 31.12 31.38 30.29 30.35 1,002,946 -0.73(-2.34%)
Aug 17, 2020 31.96 31.96 30.83 31.07 1,045,483 -1.04(-3.25%)
Aug 14, 2020 31.21 32.57 31.21 32.12 1,455,755 +0.51(+1.62%)
Aug 13, 2020 31.55 32.21 31.16 31.60 1,303,721 -0.51(-1.60%)
Aug 12, 2020 33.94 33.96 31.53 32.12 1,972,435 -0.82(-2.49%)
Aug 11, 2020 33.78 34.40 32.71 32.94 2,438,760 +0.52(+1.61%)
Aug 10, 2020 32.04 32.90 32.03 32.41 2,109,661 +0.68(+2.14%)
Aug 07, 2020 29.40 31.76 29.30 31.74 2,577,065 +2.02(+6.79%)
Aug 06, 2020 29.99 30.94 29.44 29.72 3,588,648 -2.55(-7.90%)
Aug 05, 2020 30.74 32.41 30.67 32.27 3,173,831 +2.06(+6.82%)
Aug 04, 2020 30.93 31.23 29.92 30.21 1,818,738 -0.89(-2.85%)
Aug 03, 2020 30.93 31.60 30.48 31.09 1,653,056 +0.26(+0.83%)
Jul 31, 2020 30.60 31.14 29.85 30.83 4,697,121 +0.28(+0.92%)
Jul 30, 2020 30.49 30.85 29.41 30.55 2,784,649 -1.19(-3.75%)
Jul 29, 2020 30.12 31.80 29.88 31.74 2,710,472 +1.72(+5.73%)
Jul 28, 2020 30.23 30.80 29.96 30.02 1,481,053 -0.38(-1.25%)
Jul 27, 2020 30.50 30.78 29.83 30.40 1,106,115 -0.38(-1.24%)
Jul 24, 2020 31.29 31.31 30.61 30.79 1,187,424 -0.31(-1.01%)
Jul 23, 2020 30.97 31.46 30.59 31.10 1,473,391 +0.00(+0.00%)
Jul 22, 2020 30.47 31.30 30.42 31.10 1,535,291 +0.09(+0.29%)
Jul 21, 2020 30.28 31.36 30.28 31.01 1,854,085 +1.04(+3.48%)
Jul 20, 2020 30.42 30.52 29.66 29.97 1,842,725 -0.68(-2.21%)
Jul 17, 2020 31.04 31.12 30.38 30.64 1,769,292 -0.38(-1.23%)
Jul 16, 2020 30.32 31.57 29.76 31.03 2,553,912 +0.24(+0.78%)
Jul 15, 2020 30.48 31.06 29.77 30.79 2,138,912 +1.45(+4.93%)
Jul 14, 2020 28.87 29.54 28.34 29.34 2,098,233 +0.31(+1.08%)
Jul 13, 2020 29.27 29.77 28.33 29.02 2,367,455 +0.25(+0.86%)
Jul 10, 2020 26.97 28.97 26.91 28.77 2,968,683 +1.71(+6.33%)
Jul 09, 2020 28.80 28.81 26.84 27.06 3,169,717 -1.75(-6.06%)
Jul 08, 2020 27.90 28.83 27.85 28.81 2,581,755 +0.90(+3.22%)
Jul 07, 2020 28.95 29.18 27.79 27.91 2,762,755 -1.46(-4.96%)
Jul 06, 2020 29.39 30.09 28.75 29.36 2,350,275 +1.06(+3.73%)
Jul 02, 2020 29.49 30.24 28.22 28.31 3,132,258 -0.05(-0.17%)
Jul 01, 2020 30.28 30.58 28.27 28.36 2,792,464 -1.73(-5.76%)
Jun 30, 2020 28.87 30.30 28.85 30.09 2,415,661 +0.86(+2.94%)
Jun 29, 2020 28.78 29.28 28.26 29.23 2,084,365 +0.89(+3.15%)
Jun 26, 2020 29.20 29.50 28.09 28.34 4,455,093 -1.76(-5.84%)
Jun 25, 2020 29.05 30.16 28.89 30.10 2,269,634 +0.62(+2.11%)
Jun 24, 2020 31.08 31.08 29.30 29.48 3,061,861 -2.15(-6.80%)
Jun 23, 2020 32.50 32.73 31.58 31.63 2,643,379 +0.12(+0.39%)
Jun 22, 2020 32.11 32.28 31.37 31.51 3,009,288 -0.88(-2.73%)
Jun 19, 2020 34.30 34.30 31.87 32.39 4,791,548 -0.84(-2.54%)
Jun 18, 2020 32.86 34.07 32.42 33.23 1,823,173 -0.08(-0.25%)
Jun 17, 2020 34.75 35.17 33.25 33.31 2,150,147 -1.41(-4.07%)
Jun 16, 2020 36.76 36.76 33.72 34.73 2,701,353 +0.54(+1.58%)
Jun 15, 2020 31.29 34.75 30.69 34.19 2,802,861 +0.92(+2.75%)
Jun 12, 2020 33.94 33.94 31.76 33.27 2,127,294 +1.84(+5.85%)
Jun 11, 2020 32.78 34.12 31.29 31.43 3,408,706 -4.65(-12.90%)
Jun 10, 2020 38.23 38.39 35.92 36.09 3,156,377 -2.53(-6.55%)
Jun 09, 2020 38.90 40.02 38.46 38.62 2,824,367 -2.31(-5.66%)
Jun 08, 2020 40.55 41.16 39.50 40.93 2,798,074 +2.27(+5.86%)
Jun 05, 2020 39.84 40.79 38.11 38.66 4,546,664 +3.08(+8.67%)
Jun 04, 2020 33.18 35.58 32.55 35.58 2,697,746 +2.13(+6.36%)
Jun 03, 2020 33.14 34.55 32.80 33.45 2,244,714 +1.59(+4.98%)
Jun 02, 2020 32.10 32.68 31.53 31.87 2,561,557 -0.22(-0.69%)
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.