Lincoln National (NY: LNC )

68.64 USD +0.05 (+0.07%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 66.95 68.70 65.41 68.60 1,429,109 +2.27(+3.42%)
May 05, 2021 65.24 66.63 64.10 66.33 1,629,172 +1.65(+2.55%)
May 04, 2021 64.32 64.74 63.12 64.68 941,515 +0.06(+0.09%)
May 03, 2021 64.96 65.59 64.31 64.62 1,425,359 +0.49(+0.76%)
Apr 30, 2021 65.01 65.25 63.91 64.13 1,047,700 -1.25(-1.91%)
Apr 29, 2021 65.50 66.15 64.70 65.38 683,955 +0.59(+0.91%)
Apr 28, 2021 64.90 65.41 64.46 64.79 721,502 +0.24(+0.37%)
Apr 27, 2021 63.86 64.61 63.57 64.55 863,508 +0.65(+1.02%)
Apr 26, 2021 64.20 65.50 63.45 63.90 1,075,707 +0.28(+0.44%)
Apr 23, 2021 62.40 63.98 62.17 63.62 1,536,900 +1.38(+2.22%)
Apr 22, 2021 63.25 63.42 62.24 62.24 1,014,571 -1.34(-2.11%)
Apr 21, 2021 62.18 63.64 61.60 63.58 1,227,533 +1.18(+1.89%)
Apr 20, 2021 63.95 64.11 61.28 62.40 1,255,346 -2.38(-3.67%)
Apr 19, 2021 65.19 66.25 64.57 64.78 1,097,819 -0.23(-0.35%)
Apr 16, 2021 65.00 65.76 64.61 65.01 1,298,500 +0.82(+1.28%)
Apr 15, 2021 64.61 64.78 63.53 64.19 1,524,094 -0.25(-0.39%)
Apr 14, 2021 63.02 65.08 62.79 64.44 923,347 +1.55(+2.46%)
Apr 13, 2021 63.16 63.31 61.91 62.89 961,144 -0.75(-1.18%)
Apr 12, 2021 63.18 63.72 62.73 63.64 719,744 +0.94(+1.50%)
Apr 09, 2021 63.24 63.47 62.19 62.70 874,800 -0.27(-0.43%)
Apr 08, 2021 63.01 63.32 61.90 62.97 1,142,933 -0.81(-1.27%)
Apr 07, 2021 63.19 63.88 62.95 63.78 1,044,422 +0.82(+1.30%)
Apr 06, 2021 62.34 63.17 62.09 62.96 1,187,038 +0.41(+0.66%)
Apr 05, 2021 63.80 64.29 62.18 62.55 1,484,756 -0.35(-0.56%)
Apr 01, 2021 62.00 62.99 61.83 62.90 1,125,000 +0.63(+1.01%)
Mar 31, 2021 62.54 63.27 61.92 62.27 980,661 -0.44(-0.70%)
Mar 30, 2021 61.42 63.30 61.10 62.71 1,311,553 +1.91(+3.14%)
Mar 29, 2021 60.85 61.73 59.54 60.80 1,223,200 -1.34(-2.16%)
Mar 26, 2021 61.78 62.65 60.66 62.14 981,100 +1.22(+2.00%)
Mar 25, 2021 58.41 60.99 57.44 60.92 1,224,454 +2.41(+4.12%)
Mar 24, 2021 60.59 61.71 58.42 58.51 1,423,160 -1.03(-1.73%)
Mar 23, 2021 61.68 62.18 59.09 59.54 1,646,813 -2.85(-4.57%)
Mar 22, 2021 63.18 63.38 61.62 62.39 1,589,733 -1.35(-2.12%)
Mar 19, 2021 63.74 64.98 62.64 63.74 2,522,100 -0.72(-1.12%)
Mar 18, 2021 63.66 67.37 63.49 64.46 4,298,287 +1.50(+2.38%)
Mar 17, 2021 61.44 63.16 61.20 62.96 1,776,110 +1.93(+3.16%)
Mar 16, 2021 63.07 63.07 60.84 61.03 3,247,720 -2.61(-4.10%)
Mar 15, 2021 62.63 63.69 61.44 63.64 2,511,148 +0.84(+1.34%)
Mar 12, 2021 62.72 63.14 61.97 62.80 1,113,900 +1.09(+1.77%)
Mar 11, 2021 61.00 62.62 60.70 61.71 1,294,530 +0.19(+0.31%)
Mar 10, 2021 60.38 62.07 59.98 61.52 1,341,337 +1.39(+2.31%)
Mar 09, 2021 59.55 61.42 58.69 60.13 1,754,922 +0.17(+0.28%)
Mar 08, 2021 59.40 62.28 59.35 59.96 1,816,970 +1.39(+2.37%)
Mar 05, 2021 58.09 58.88 55.43 58.57 1,605,200 +1.83(+3.23%)
Mar 04, 2021 58.21 59.33 55.01 56.74 1,945,577 -1.83(-3.12%)
Mar 03, 2021 57.79 59.92 57.62 58.57 1,510,728 +1.06(+1.84%)
Mar 02, 2021 58.25 58.93 57.41 57.51 1,365,522 -0.66(-1.13%)
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.