Skip to main content

Lincoln National (NY: LNC )

30.51 +0.07 (+0.23%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 30.60 30.77 30.09 30.44 1,093,942 -0.61(-1.96%)
Jun 13, 2024 31.51 31.58 30.85 31.05 1,192,618 -0.55(-1.74%)
Jun 12, 2024 31.88 32.28 31.42 31.60 1,228,726 +0.36(+1.15%)
Jun 11, 2024 31.93 31.93 31.16 31.24 1,445,998 -1.01(-3.13%)
Jun 10, 2024 32.01 32.50 31.54 32.25 1,053,680 -0.18(-0.56%)
Jun 07, 2024 32.21 32.56 32.05 32.43 1,145,671 +0.06(+0.19%)
Jun 06, 2024 32.81 32.90 32.11 32.37 2,185,043 -0.45(-1.37%)
Jun 05, 2024 32.46 32.85 31.98 32.82 1,959,008 +0.45(+1.39%)
Jun 04, 2024 32.78 33.00 32.06 32.37 2,582,989 -0.94(-2.82%)
Jun 03, 2024 33.14 33.33 32.52 33.31 1,613,955 +0.32(+0.97%)
May 31, 2024 32.68 33.05 32.47 32.99 1,436,029 +0.42(+1.29%)
May 30, 2024 32.54 32.91 32.10 32.57 1,556,471 +0.18(+0.56%)
May 29, 2024 31.76 32.41 31.66 32.39 1,388,083 +0.16(+0.50%)
May 28, 2024 32.68 32.74 31.99 32.23 1,782,318 -0.43(-1.32%)
May 24, 2024 32.05 32.90 31.95 32.66 1,849,896 +1.01(+3.19%)
May 23, 2024 31.85 31.96 31.35 31.65 1,595,652 -0.20(-0.63%)
May 22, 2024 31.50 31.93 31.29 31.85 2,067,963 +1.18(+3.85%)
May 21, 2024 30.00 30.74 29.87 30.67 1,361,416 +0.63(+2.10%)
May 20, 2024 30.25 30.47 29.85 30.04 1,562,365 -0.22(-0.73%)
May 17, 2024 30.06 30.53 30.06 30.26 1,067,232 +0.20(+0.67%)
May 16, 2024 30.15 30.30 30.02 30.06 1,162,776 +0.09(+0.30%)
May 15, 2024 30.00 30.12 29.56 29.97 1,120,208 +0.22(+0.74%)
May 14, 2024 29.77 30.01 29.48 29.75 1,125,737 +0.23(+0.78%)
May 13, 2024 29.47 30.18 29.40 29.52 1,257,064 +0.21(+0.72%)
May 10, 2024 29.44 29.58 28.92 29.31 971,016 +0.06(+0.21%)
May 09, 2024 29.36 29.59 29.11 29.25 1,162,700 -0.04(-0.14%)
May 08, 2024 29.04 29.30 28.75 29.29 1,593,109 +0.15(+0.51%)
May 07, 2024 29.28 29.57 29.03 29.14 1,831,017 +0.17(+0.59%)
May 06, 2024 28.41 29.10 28.37 28.97 2,106,131 +0.87(+3.10%)
May 03, 2024 27.47 28.40 27.32 28.10 1,940,141 +1.17(+4.34%)
May 02, 2024 27.57 27.64 25.80 26.93 4,079,900 -0.76(-2.74%)
May 01, 2024 27.28 28.37 27.25 27.69 2,526,732 +0.42(+1.54%)
Apr 30, 2024 27.69 27.94 27.27 27.27 1,839,229 -0.74(-2.64%)
Apr 29, 2024 27.96 28.38 27.93 28.01 1,762,240 +0.20(+0.72%)
Apr 26, 2024 27.97 28.10 27.53 27.81 1,515,729 -0.15(-0.54%)
Apr 25, 2024 28.26 28.44 27.64 27.96 1,286,501 -0.69(-2.41%)
Apr 24, 2024 28.66 28.77 28.32 28.65 908,984 -0.08(-0.28%)
Apr 23, 2024 28.26 28.89 28.22 28.73 1,053,591 +0.47(+1.66%)
Apr 22, 2024 27.86 28.49 27.47 28.26 1,612,317 +0.61(+2.21%)
Apr 19, 2024 27.22 27.90 27.16 27.65 1,832,917 +0.42(+1.54%)
Apr 18, 2024 27.10 27.36 26.95 27.23 1,849,482 +0.38(+1.42%)
Apr 17, 2024 27.38 27.55 26.81 26.85 1,557,570 -0.45(-1.65%)
Apr 16, 2024 27.75 27.88 26.92 27.30 1,564,344 -0.58(-2.08%)
Apr 15, 2024 28.73 29.07 27.77 27.88 1,508,580 -0.40(-1.41%)
Apr 12, 2024 28.70 28.99 28.21 28.28 1,705,367 -0.73(-2.52%)
Apr 11, 2024 29.37 29.42 28.39 29.01 1,741,996 -0.30(-1.02%)
Apr 10, 2024 29.14 29.55 28.92 29.31 1,581,349 -0.53(-1.78%)
Apr 09, 2024 30.41 30.65 29.74 29.84 1,402,354 -0.60(-1.97%)
Apr 08, 2024 30.47 30.77 30.32 30.44 1,286,065 +0.16(+0.52%)
Apr 05, 2024 30.09 30.55 29.89 30.28 1,503,234 +0.01(+0.03%)
Apr 04, 2024 31.58 31.72 30.26 30.27 1,756,495 -0.90(-2.88%)
Apr 03, 2024 30.62 31.34 30.56 31.17 2,343,841 +0.54(+1.77%)
Apr 02, 2024 30.94 31.14 30.42 30.63 2,109,499 -0.51(-1.65%)
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.