Skip to main content

Lincoln National (NY: LNC )

27.23 +0.38 (+1.42%)
Official Closing Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 27.07 27.33 26.74 27.30 1,710,299 +0.16(+0.58%)
Feb 29, 2024 27.22 27.49 26.93 27.14 1,560,923 +0.30(+1.10%)
Feb 28, 2024 27.15 27.50 26.83 26.84 1,630,056 -0.44(-1.62%)
Feb 27, 2024 26.36 27.32 26.36 27.29 2,064,899 +0.78(+2.94%)
Feb 26, 2024 26.76 27.02 26.33 26.51 1,558,069 -0.43(-1.61%)
Feb 23, 2024 26.63 27.19 26.45 26.94 1,657,881 +0.29(+1.07%)
Feb 22, 2024 26.52 26.78 26.38 26.66 1,402,727 +0.07(+0.26%)
Feb 21, 2024 26.59 26.85 26.32 26.59 1,424,557 -0.18(-0.66%)
Feb 20, 2024 26.41 27.13 26.32 26.76 1,381,099 -0.19(-0.69%)
Feb 16, 2024 27.12 27.37 26.91 26.95 1,683,721 -0.60(-2.18%)
Feb 15, 2024 26.99 27.83 26.93 27.55 1,799,438 +0.71(+2.64%)
Feb 14, 2024 26.71 26.90 26.31 26.84 1,439,648 +0.40(+1.53%)
Feb 13, 2024 26.47 26.82 26.03 26.44 2,540,511 -0.51(-1.90%)
Feb 12, 2024 25.69 27.24 25.69 26.95 2,329,563 +1.69(+6.67%)
Feb 09, 2024 26.05 26.11 24.73 25.27 2,663,152 -0.76(-2.92%)
Feb 08, 2024 26.61 26.95 25.63 26.03 3,164,964 -0.66(-2.47%)
Feb 07, 2024 26.59 26.83 26.20 26.69 1,994,899 +0.26(+0.97%)
Feb 06, 2024 26.21 26.56 26.05 26.43 1,340,706 +0.22(+0.83%)
Feb 05, 2024 25.92 26.38 25.66 26.21 1,584,515 -0.09(-0.34%)
Feb 02, 2024 26.04 26.53 25.78 26.30 1,684,321 +0.15(+0.57%)
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.