Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lincoln National (NY: LNC )

30.26 +0.20 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.971 8.259 7.682 7.723 17,925,324 -0.03(-0.44%)
Apr 29, 2009 6.995 7.813 6.988 7.758 17,150,216 +1.06(+15.79%)
Apr 28, 2009 6.548 7.036 6.548 6.700 10,138,449 -0.10(-1.52%)
Apr 27, 2009 6.686 6.961 6.686 6.803 9,325,205 -0.18(-2.56%)
Apr 24, 2009 7.153 7.208 6.631 6.981 20,411,140 +0.00(+0.00%)
Apr 23, 2009 7.352 7.352 6.741 6.981 13,849,285 -0.14(-2.03%)
Apr 22, 2009 6.810 7.497 6.748 7.126 21,946,736 -0.09(-1.24%)
Apr 21, 2009 6.136 7.256 5.951 7.215 23,932,968 +1.18(+19.59%)
Apr 20, 2009 6.700 6.700 6.012 6.033 15,469,467 -0.89(-12.81%)
Apr 17, 2009 6.452 7.091 6.267 6.919 17,726,258 +0.31(+4.68%)
Apr 16, 2009 6.830 6.940 6.363 6.610 16,950,560 -0.32(-4.56%)
Apr 15, 2009 6.205 6.926 6.012 6.926 11,467,898 +0.55(+8.62%)
Apr 14, 2009 7.023 7.139 6.356 6.377 14,586,381 -0.66(-9.37%)
Apr 13, 2009 6.954 7.146 6.356 7.036 20,601,514 -0.11(-1.54%)
Apr 09, 2009 6.624 7.167 6.335 7.146 30,939,900 +0.91(+14.66%)
Apr 08, 2009 6.205 6.871 5.909 6.232 58,626,864 +1.50(+31.64%)
Apr 07, 2009 4.707 5.160 4.363 4.734 35,474,560 +0.35(+7.99%)
Apr 06, 2009 4.363 4.707 4.233 4.384 17,810,790 -0.36(-7.54%)
Apr 03, 2009 4.329 4.741 3.793 4.741 30,743,828 +0.28(+6.32%)
Apr 02, 2009 5.085 5.160 4.329 4.460 32,860,208 -0.40(-8.20%)
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.