Skip to main content

Lincoln National (NY:LNC)

33.14 -0.14 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 33.12 33.30 32.62 33.14 1,557,347 -0.14(-0.42%)
May 29, 2025 33.18 33.30 32.71 33.28 1,497,036 +0.39(+1.19%)
May 28, 2025 33.57 33.59 32.86 32.89 1,159,226 -0.65(-1.94%)
May 27, 2025 32.87 33.54 32.40 33.54 1,751,743 +1.16(+3.58%)
May 23, 2025 31.79 32.53 31.61 32.38 1,286,484 -0.29(-0.89%)
May 22, 2025 32.60 32.91 32.28 32.67 1,477,292 +0.05(+0.15%)
May 21, 2025 33.59 33.69 32.59 32.62 1,605,874 -1.32(-3.89%)
May 20, 2025 34.22 34.29 33.90 33.94 999,641 -0.34(-0.99%)
May 19, 2025 34.00 34.40 33.85 34.28 1,453,206 -0.14(-0.41%)
May 16, 2025 34.25 34.58 34.02 34.42 1,554,061 +0.32(+0.94%)
May 15, 2025 34.25 34.53 33.78 34.10 1,810,215 -0.39(-1.13%)
May 14, 2025 35.44 35.45 34.47 34.49 1,978,751 -1.00(-2.82%)
May 13, 2025 34.90 35.70 34.68 35.49 2,265,283 +0.49(+1.40%)
May 12, 2025 34.60 35.42 34.46 35.00 1,977,562 +1.65(+4.95%)
May 09, 2025 33.43 33.80 33.23 33.35 1,465,709 -0.02(-0.06%)
May 08, 2025 33.99 34.05 33.20 33.37 2,673,318 -0.62(-1.82%)
May 07, 2025 33.34 34.06 33.31 33.99 4,092,684 +1.01(+3.06%)
May 06, 2025 32.50 33.34 32.39 32.98 2,269,631 +0.05(+0.15%)
May 05, 2025 32.62 33.34 32.62 32.93 1,592,970 -0.20(-0.60%)
May 02, 2025 32.58 33.21 32.15 33.13 2,273,211 +1.16(+3.63%)
May 01, 2025 31.96 32.59 31.61 31.97 1,738,874 +0.10(+0.31%)
Apr 30, 2025 31.56 31.92 31.08 31.87 2,001,815 -0.72(-2.21%)
Apr 29, 2025 31.82 32.62 31.70 32.59 2,018,108 +0.54(+1.68%)
Apr 28, 2025 31.90 32.37 31.66 32.05 1,470,538 +0.32(+1.01%)
Apr 25, 2025 31.68 31.92 31.51 31.73 1,122,612 -0.18(-0.56%)
Apr 24, 2025 30.73 32.09 30.53 31.91 1,653,066 +1.06(+3.44%)
Apr 23, 2025 31.25 32.38 30.69 30.85 1,467,142 +0.52(+1.71%)
Apr 22, 2025 29.99 30.44 29.77 30.33 1,333,918 +1.02(+3.48%)
Apr 21, 2025 29.95 30.00 28.98 29.31 2,173,108 -0.96(-3.17%)
Apr 17, 2025 30.17 30.65 30.09 30.27 1,555,920 +0.24(+0.80%)
Apr 16, 2025 29.95 30.79 29.78 30.03 2,001,390 -0.21(-0.69%)
Apr 15, 2025 30.23 30.80 30.12 30.24 2,242,032 +0.26(+0.87%)
Apr 14, 2025 30.39 30.59 29.57 29.98 3,000,239 +0.48(+1.63%)
Apr 11, 2025 29.52 29.72 28.23 29.50 3,064,683 -0.28(-0.94%)
Apr 10, 2025 31.22 31.50 29.14 29.78 3,452,754 -3.23(-9.78%)
Apr 09, 2025 30.13 33.32 28.36 33.01 5,765,379 +4.06(+14.02%)
Apr 08, 2025 31.65 31.92 28.32 28.95 2,656,602 -0.94(-3.14%)
Apr 07, 2025 28.39 30.58 27.58 29.89 3,517,288 -0.08(-0.27%)
Apr 04, 2025 32.00 32.00 29.09 29.97 3,661,007 -3.37(-10.11%)
Apr 03, 2025 35.04 35.13 33.27 33.34 3,830,891 -3.93(-10.54%)
Apr 02, 2025 35.29 37.44 35.29 37.27 1,803,977 +1.26(+3.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.