Skip to main content

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 (%)
Jun 29, 2018 48.71 49.23 48.21 48.22 1,938,150 +0.00(+0.00%)
Jun 28, 2018 48.10 48.36 47.39 48.22 1,604,645 +0.12(+0.26%)
Jun 27, 2018 49.58 49.73 48.09 48.10 3,312,120 -1.67(-3.35%)
Jun 26, 2018 50.24 50.32 49.65 49.76 1,748,479 -0.47(-0.94%)
Jun 25, 2018 50.23 50.63 49.83 50.24 1,962,582 -0.40(-0.80%)
Jun 22, 2018 50.83 51.19 50.59 50.64 2,173,968 +0.31(+0.62%)
Jun 21, 2018 50.21 50.72 50.06 50.33 1,470,672 -0.06(-0.12%)
Jun 20, 2018 50.84 50.84 49.79 50.39 2,303,858 -0.21(-0.41%)
Jun 19, 2018 50.99 51.09 50.33 50.60 3,295,992 -1.08(-2.10%)
Jun 18, 2018 51.55 51.73 51.03 51.69 2,122,624 -0.36(-0.70%)
Jun 15, 2018 52.72 51.23 52.05 4,420,790 -0.67(-1.26%)
Jun 14, 2018 53.39 53.57 52.64 52.72 3,169,450 -0.65(-1.22%)
Jun 13, 2018 53.46 53.99 52.94 53.37 2,447,549 -0.16(-0.30%)
Jun 12, 2018 53.81 53.89 53.22 53.53 2,428,055 -0.23(-0.43%)
Jun 11, 2018 53.90 54.29 53.64 53.76 1,245,919 +0.12(+0.22%)
Jun 08, 2018 53.16 53.71 52.84 53.64 1,382,990 +0.53(+0.99%)
Jun 07, 2018 53.32 53.54 52.74 53.12 2,361,694 +0.10(+0.19%)
Jun 06, 2018 53.06 53.02 2,056,583 +0.75(+1.44%)
Jun 05, 2018 52.06 52.29 51.24 52.27 2,958,345 -0.09(-0.18%)
Jun 04, 2018 52.68 53.15 52.17 52.36 3,237,752 +0.16(+0.31%)
Jun 01, 2018 52.38 52.53 51.80 52.20 1,746,986 +0.84(+1.64%)
May 31, 2018 51.83 51.89 50.93 51.35 2,561,866 -0.63(-1.21%)
May 30, 2018 51.48 52.20 51.14 51.98 1,819,474 +1.26(+2.49%)
May 29, 2018 52.29 52.66 50.26 50.72 2,730,981 -2.64(-4.95%)
May 25, 2018 53.36 53.36 53.36 0 -0.43(-0.79%)
May 24, 2018 53.32 54.02 52.86 53.78 1,675,131 -0.25(-0.46%)
May 23, 2018 54.18 54.34 53.66 54.03 1,972,047 -0.54(-0.99%)
May 22, 2018 54.20 54.95 54.16 54.57 1,684,407 +0.48(+0.89%)
May 21, 2018 53.67 54.74 53.67 54.09 2,095,170 +0.66(+1.23%)
May 18, 2018 53.37 53.54 53.06 53.44 1,780,102 -0.03(-0.06%)
May 17, 2018 52.78 53.71 52.67 53.47 2,136,194 +0.81(+1.54%)
May 16, 2018 52.70 53.12 52.23 52.65 2,109,538 -0.16(-0.31%)
May 15, 2018 52.66 53.73 52.51 52.82 2,366,376 +0.08(+0.15%)
May 14, 2018 52.87 53.16 52.65 52.74 1,215,345 +0.05(+0.10%)
May 11, 2018 52.60 53.44 52.24 52.68 2,626,310 +0.26(+0.49%)
May 10, 2018 52.23 52.54 51.40 52.43 3,914,449 +0.07(+0.13%)
May 09, 2018 53.19 53.35 51.86 52.36 3,059,323 -0.63(-1.18%)
May 08, 2018 53.51 53.58 52.71 52.99 3,643,772 -0.17(-0.32%)
May 07, 2018 53.46 53.65 52.92 53.16 2,389,485 -0.26(-0.48%)
May 04, 2018 50.94 53.62 50.94 53.41 3,344,344 +1.95(+3.79%)
May 03, 2018 51.41 52.44 50.06 51.46 3,676,857 -1.00(-1.91%)
May 02, 2018 54.11 54.11 52.17 52.46 3,978,310 -1.92(-3.53%)
May 01, 2018 54.54 54.72 53.89 54.38 2,512,410 -0.34(-0.62%)
Apr 30, 2018 55.77 56.10 54.71 54.72 1,336,472 -0.77(-1.40%)
Apr 27, 2018 55.44 55.58 54.51 55.50 1,446,987 -0.11(-0.20%)
Apr 26, 2018 55.67 56.05 55.12 55.60 1,130,647 -0.09(-0.17%)
Apr 25, 2018 55.65 55.97 54.85 55.70 1,060,793 -0.09(-0.15%)
Apr 24, 2018 56.19 57.46 55.33 55.78 1,512,673 -0.16(-0.29%)
Apr 23, 2018 55.78 56.28 55.53 55.95 1,786,166 +0.50(+0.89%)
Apr 20, 2018 55.69 55.94 55.09 55.45 1,978,384 -0.03(-0.06%)
Apr 19, 2018 54.97 55.97 54.97 55.48 1,990,400 +0.60(+1.10%)
Apr 18, 2018 54.57 55.10 54.03 54.88 2,149,512 +0.84(+1.56%)
Apr 17, 2018 54.70 54.86 53.78 54.03 1,942,925 -0.19(-0.36%)
Apr 16, 2018 54.04 54.63 53.82 54.23 1,734,193 +0.57(+1.07%)
Apr 13, 2018 54.47 54.62 53.41 53.65 2,312,348 -0.09(-0.17%)
Apr 12, 2018 53.03 54.06 52.89 53.75 3,279,821 +1.06(+2.01%)
Apr 11, 2018 52.97 53.43 52.56 52.68 4,241,781 -1.09(-2.03%)
Apr 10, 2018 53.82 54.33 53.31 53.78 2,723,585 +0.70(+1.31%)
Apr 09, 2018 53.76 54.27 53.01 53.08 1,861,007 -0.24(-0.45%)
Apr 06, 2018 54.18 54.74 52.80 53.32 1,880,757 -1.68(-3.06%)
Apr 05, 2018 55.48 55.78 54.78 55.00 1,589,130 +0.08(+0.14%)
Apr 04, 2018 53.46 55.09 53.40 54.92 1,538,520 +0.34(+0.62%)
Apr 03, 2018 54.93 55.21 53.34 54.58 2,773,304 -0.13(-0.24%)
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.