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 (%)
Aug 31, 2018 51.07 51.07 51.07 0 -0.18(-0.35%)
Aug 30, 2018 51.75 51.78 51.11 51.25 986,284 -0.69(-1.33%)
Aug 29, 2018 52.09 52.21 51.36 51.94 1,012,569 -0.24(-0.46%)
Aug 28, 2018 52.35 52.69 52.10 52.18 1,245,508 +0.10(+0.19%)
Aug 27, 2018 51.49 52.35 51.39 52.08 1,256,650 +0.98(+1.92%)
Aug 24, 2018 51.32 51.40 50.96 51.10 913,304 +0.16(+0.31%)
Aug 23, 2018 51.47 51.47 50.86 50.94 1,277,001 -0.56(-1.09%)
Aug 22, 2018 51.71 51.76 51.24 51.50 1,277,373 -0.31(-0.60%)
Aug 21, 2018 51.01 52.20 50.98 51.82 1,764,803 +0.83(+1.63%)
Aug 20, 2018 50.80 51.24 50.74 50.98 1,186,379 +0.18(+0.35%)
Aug 17, 2018 50.52 50.99 50.51 50.80 1,109,268 +0.09(+0.17%)
Aug 16, 2018 50.69 51.03 50.47 50.72 2,722,448 +0.49(+0.98%)
Aug 15, 2018 50.44 50.79 49.85 50.23 2,418,463 -0.71(-1.39%)
Aug 14, 2018 50.08 51.11 50.08 50.94 1,749,908 +0.93(+1.87%)
Aug 13, 2018 50.14 50.32 49.65 50.00 1,959,617 -0.35(-0.70%)
Aug 10, 2018 51.24 51.28 49.95 50.35 1,695,750 -1.58(-3.04%)
Aug 09, 2018 52.50 52.71 51.77 51.93 1,866,239 -0.57(-1.08%)
Aug 08, 2018 52.26 52.70 51.89 52.50 1,506,843 +0.24(+0.46%)
Aug 07, 2018 52.24 53.24 52.13 52.26 2,269,953 +0.23(+0.45%)
Aug 06, 2018 51.84 52.34 51.67 52.03 1,404,058 +0.14(+0.27%)
Aug 03, 2018 50.92 51.93 50.67 51.89 1,644,255 +0.72(+1.42%)
Aug 02, 2018 50.88 51.63 49.60 51.16 4,092,181 -1.53(-2.90%)
Aug 01, 2018 53.77 53.82 52.60 52.69 2,550,772 -0.34(-0.65%)
Jul 31, 2018 53.35 53.65 52.91 53.03 2,738,083 -0.01(-0.01%)
Jul 30, 2018 52.72 53.65 52.59 53.04 2,314,031 +0.43(+0.81%)
Jul 27, 2018 52.35 52.97 52.26 52.61 1,757,391 +0.35(+0.67%)
Jul 26, 2018 51.57 52.63 51.57 52.26 2,130,050 +0.86(+1.68%)
Jul 25, 2018 51.18 51.47 50.55 51.39 3,170,669 +0.09(+0.18%)
Jul 24, 2018 51.29 52.20 51.08 51.30 1,640,216 +0.30(+0.58%)
Jul 23, 2018 50.13 51.22 49.88 51.01 1,804,303 +0.72(+1.44%)
Jul 20, 2018 50.31 50.70 50.14 50.28 1,429,293 -0.19(-0.39%)
Jul 19, 2018 51.05 51.29 50.36 50.48 2,528,244 -0.85(-1.65%)
Jul 18, 2018 50.46 51.46 50.09 51.32 1,478,642 +0.92(+1.82%)
Jul 17, 2018 50.08 50.54 49.85 50.41 1,665,874 +0.33(+0.65%)
Jul 16, 2018 49.73 50.20 49.69 50.08 1,537,476 +0.60(+1.21%)
Jul 13, 2018 49.28 49.78 48.90 49.48 1,795,147 -0.04(-0.08%)
Jul 12, 2018 50.07 50.07 48.97 49.52 1,870,926 -0.07(-0.14%)
Jul 11, 2018 49.92 50.23 49.42 49.59 1,755,606 -0.80(-1.59%)
Jul 10, 2018 50.90 51.10 50.15 50.39 2,136,018 -0.50(-0.98%)
Jul 09, 2018 49.53 51.04 49.40 50.89 2,882,649 +1.81(+3.68%)
Jul 06, 2018 48.60 49.44 48.50 49.08 1,861,785 +0.06(+0.13%)
Jul 05, 2018 49.28 49.37 48.65 49.02 1,681,925 +0.30(+0.62%)
Jul 03, 2018 48.72 48.72 48.72 0 -0.09(-0.19%)
Jul 02, 2018 47.93 48.82 47.93 48.81 1,545,137 +0.59(+1.22%)
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%)
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.