Indicators

Lincoln National (NY: LNC )

30.06 +0.09 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	48.98	49.19	48.67	48.89	1,471,797	-0.01(-0.03%)
Apr 27, 2007	49.27	49.29	48.72	48.90	1,861,096	-0.40(-0.81%)
Apr 26, 2007	48.67	50.04	48.67	49.30	2,539,354	+0.39(+0.80%)
Apr 25, 2007	47.14	48.91	47.14	48.91	2,073,816	+1.20(+2.52%)
Apr 24, 2007	47.78	47.94	47.56	47.71	1,227,118	-0.08(-0.16%)
Apr 23, 2007	47.91	48.00	47.76	47.78	1,369,301	-0.12(-0.26%)
Apr 20, 2007	47.71	47.93	47.30	47.91	2,480,284	+0.60(+1.26%)
Apr 19, 2007	47.33	47.45	47.05	47.31	1,917,165	-0.01(-0.03%)
Apr 18, 2007	47.55	47.63	47.23	47.32	2,944,400	-0.30(-0.62%)
Apr 17, 2007	47.63	47.90	47.52	47.62	2,118,239	-0.01(-0.03%)
Apr 16, 2007	46.86	47.63	46.74	47.63	1,743,603	+1.01(+2.17%)
Apr 13, 2007	46.48	46.74	46.38	46.62	1,183,894	+0.10(+0.22%)
Apr 12, 2007	46.31	46.54	45.97	46.52	1,391,567	+0.28(+0.61%)
Apr 11, 2007	46.97	46.97	46.22	46.24	1,874,545	-0.59(-1.26%)
Apr 10, 2007	47.36	47.36	46.78	46.83	1,017,698	+0.04(+0.09%)
Apr 09, 2007	46.19	47.03	46.19	46.79	1,325,641	+0.01(+0.01%)
Apr 05, 2007	46.56	46.83	46.33	46.78	1,167,886	+0.36(+0.77%)
Apr 04, 2007	46.75	46.75	46.17	46.42	2,061,882	-0.61(-1.30%)
Apr 03, 2007	46.75	47.07	46.64	47.03	1,530,840	+0.48(+1.03%)

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.