Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 30.06 30.53 30.06 30.26 1,067,230 +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%)
Apr 01, 2024 31.53 31.78 30.94 31.14 1,504,677 -0.33(-1.03%)
Mar 28, 2024 31.65 31.63 31.62 31.46 2,533,422 -0.15(-0.47%)
Mar 27, 2024 30.55 31.70 30.48 31.61 2,962,863 +1.61(+5.35%)
Mar 26, 2024 29.55 30.26 29.38 30.01 2,079,687 +0.56(+1.91%)
Mar 25, 2024 29.05 29.66 29.04 29.44 1,663,327 +0.40(+1.39%)
Mar 22, 2024 29.76 29.89 28.81 29.04 2,146,500 -0.53(-1.80%)
Mar 21, 2024 28.03 29.79 28.03 29.57 3,766,342 +1.81(+6.53%)
Mar 20, 2024 26.72 27.85 26.72 27.76 1,734,554 +0.85(+3.15%)
Mar 19, 2024 26.76 27.08 26.64 26.91 1,554,049 +0.14(+0.52%)
Mar 18, 2024 26.80 27.00 26.41 26.77 1,525,742 +0.08(+0.30%)
Mar 15, 2024 26.11 26.78 26.11 26.70 4,935,743 +0.28(+1.04%)
Mar 14, 2024 26.84 26.96 26.17 26.42 1,829,542 -0.52(-1.94%)
Mar 13, 2024 26.37 27.05 26.25 26.94 2,078,351 +0.56(+2.13%)
Mar 12, 2024 26.82 26.93 26.05 26.38 1,791,013 -0.41(-1.54%)
Mar 11, 2024 26.42 26.91 26.18 26.79 1,278,562 +0.12(+0.44%)
Mar 08, 2024 26.85 27.16 26.64 26.68 1,206,631 +0.16(+0.59%)
Mar 07, 2024 26.61 26.90 26.15 26.52 1,450,650 +0.11(+0.41%)
Mar 06, 2024 26.05 26.48 25.63 26.41 1,374,720 +0.45(+1.75%)
Mar 05, 2024 25.47 26.30 25.23 25.96 2,187,059 +0.41(+1.62%)
Mar 04, 2024 27.16 27.35 25.40 25.54 3,703,597 -1.75(-6.43%)
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.