FinancialContent is the trusted provider of stock market information to the media industry.
Lincoln National (NY: LNC)
34.29 USD  +2.13 (+6.62%)
Official Closing Price  /  Updated: 7:54 PM EDT, Apr 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 09, 2020 34.43 36.93 32.95 34.29 3,851,021 +1.73(+5.31%)
Apr 08, 2020 29.96 32.89 29.67 32.56 3,968,331 +3.14(+10.67%)
Apr 07, 2020 29.69 31.72 29.03 29.42 5,523,197 +2.43(+9.00%)
Apr 06, 2020 25.81 27.25 25.01 26.99 3,723,983 +3.53(+15.05%)
Apr 03, 2020 23.18 23.90 22.64 23.46 3,938,900 -0.07(-0.30%)
Apr 02, 2020 23.47 25.02 22.76 23.53 3,368,627 -0.32(-1.34%)
Apr 01, 2020 24.24 24.65 23.29 23.85 4,446,032 -2.47(-9.38%)
Mar 31, 2020 27.05 27.24 26.10 26.32 3,857,931 -0.96(-3.52%)
Mar 30, 2020 27.10 27.69 25.36 27.28 2,819,026 -0.18(-0.66%)
Mar 27, 2020 26.00 29.52 25.80 27.46 4,182,600 -1.31(-4.55%)
Mar 26, 2020 25.71 29.01 24.86 28.77 5,818,643 +3.68(+14.67%)
Mar 25, 2020 24.39 26.86 22.53 25.09 5,470,640 +2.24(+9.80%)
Mar 24, 2020 19.09 23.14 18.78 22.85 5,353,098 +5.50(+31.70%)
Mar 23, 2020 17.05 17.70 16.11 17.35 5,804,045 +0.29(+1.70%)
Mar 20, 2020 19.47 20.29 16.96 17.06 4,474,600 -2.16(-11.24%)
Mar 19, 2020 19.12 20.85 17.34 19.22 3,806,032 -0.52(-2.63%)
Mar 18, 2020 20.28 21.99 16.95 19.74 4,407,996 -3.17(-13.84%)
Mar 17, 2020 22.46 23.38 19.31 22.91 4,480,637 +1.24(+5.72%)
Mar 16, 2020 21.78 25.40 21.45 21.67 4,148,351 -7.19(-24.91%)
Mar 13, 2020 26.59 28.86 23.67 28.86 4,789,700 +5.49(+23.49%)
Mar 12, 2020 28.73 29.30 23.26 23.37 6,204,273 -8.50(-26.67%)
Mar 11, 2020 33.59 34.09 31.29 31.87 3,329,435 -3.63(-10.23%)
Mar 10, 2020 35.38 37.15 33.20 35.50 6,362,769 +3.79(+11.95%)
Mar 09, 2020 34.41 35.42 30.50 31.71 4,637,259 -6.41(-16.82%)
Mar 06, 2020 38.84 40.16 37.13 38.12 3,666,100 -3.05(-7.41%)
Mar 05, 2020 43.05 43.37 40.71 41.17 2,213,715 -3.83(-8.51%)
Mar 04, 2020 45.24 45.25 42.81 45.00 3,164,977 +0.75(+1.69%)
Mar 03, 2020 48.08 48.71 44.15 44.25 3,110,219 -4.03(-8.35%)
Mar 02, 2020 45.79 48.28 44.84 48.28 3,388,686 +2.89(+6.37%)
Feb 28, 2020 45.87 47.02 44.03 45.39 3,919,400 -2.34(-4.90%)
Feb 27, 2020 49.52 50.38 47.72 47.73 2,824,838 -3.45(-6.74%)
Feb 26, 2020 52.75 52.88 51.16 51.18 2,380,643 -0.92(-1.77%)
Feb 25, 2020 55.26 55.28 51.67 52.10 2,554,088 -3.00(-5.44%)
Feb 24, 2020 57.09 57.27 54.25 55.10 2,754,194 -4.67(-7.81%)
Feb 21, 2020 60.22 60.58 59.33 59.77 1,774,100 -1.26(-2.06%)
Feb 20, 2020 60.56 61.96 60.51 61.03 1,426,501 +0.17(+0.28%)
Feb 19, 2020 60.34 61.11 60.29 60.86 1,646,986 +0.69(+1.15%)
Feb 18, 2020 60.55 61.17 59.66 60.17 1,577,346 -0.94(-1.54%)
Feb 14, 2020 61.20 61.68 60.64 61.11 1,520,400 -0.06(-0.10%)
Feb 13, 2020 60.50 61.31 60.48 61.17 1,393,807 +0.19(+0.31%)
Feb 12, 2020 61.08 61.79 60.86 60.98 1,690,742 +0.43(+0.71%)
Feb 11, 2020 60.07 61.51 60.02 60.55 1,581,081 +0.84(+1.41%)
Feb 10, 2020 59.16 59.82 58.77 59.71 1,499,065 +0.25(+0.42%)
Feb 07, 2020 58.55 59.77 58.55 59.46 1,857,300 +0.09(+0.15%)
Feb 06, 2020 60.00 60.61 59.09 59.37 2,613,980 +1.38(+2.38%)
Feb 05, 2020 56.97 58.15 56.91 57.99 1,452,743 +2.31(+4.15%)
Feb 04, 2020 55.72 56.28 55.50 55.68 1,147,171 +1.26(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.