Skip to main content

Lincoln National (NY: LNC )

31.91 -0.28 (-0.87%)
Official Closing Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 32.70 33.21 32.01 32.19 904,361 -0.59(-1.80%)
Jul 17, 2024 32.54 33.30 32.42 32.78 946,812 -0.02(-0.06%)
Jul 16, 2024 32.95 33.25 32.78 32.80 1,213,405 -0.01(-0.03%)
Jul 15, 2024 32.26 32.99 32.21 32.81 1,218,639 +0.62(+1.93%)
Jul 12, 2024 32.00 32.56 31.95 32.19 1,540,058 +0.24(+0.75%)
Jul 11, 2024 31.70 32.00 31.10 31.95 2,165,985 +0.47(+1.49%)
Jul 10, 2024 30.49 31.54 30.44 31.48 1,759,248 +0.69(+2.24%)
Jul 09, 2024 30.48 31.02 30.17 30.79 1,380,430 +0.04(+0.13%)
Jul 08, 2024 31.12 31.38 30.70 30.75 1,155,667 -0.12(-0.39%)
Jul 05, 2024 31.36 31.42 30.72 30.87 974,520 -0.62(-1.97%)
Jul 03, 2024 31.51 32.01 31.48 31.49 740,733 +0.11(+0.35%)
Jul 02, 2024 31.25 31.45 31.10 31.38 1,412,069 +0.06(+0.19%)
Jul 01, 2024 31.33 31.76 31.11 31.32 1,196,272 +0.22(+0.71%)
Jun 28, 2024 31.45 31.68 30.96 31.10 3,224,430 -0.14(-0.45%)
Jun 27, 2024 31.28 31.33 30.87 31.24 1,234,610 -0.20(-0.64%)
Jun 26, 2024 31.79 31.84 31.27 31.44 1,069,957 -0.50(-1.57%)
Jun 25, 2024 32.27 32.45 31.87 31.94 985,917 -0.34(-1.05%)
Jun 24, 2024 32.24 32.66 32.00 32.28 1,221,062 +0.31(+0.97%)
Jun 21, 2024 31.72 32.04 31.58 31.97 3,169,632 +0.08(+0.25%)
Jun 20, 2024 31.24 32.10 31.24 31.89 2,035,057 +0.58(+1.85%)
Jun 18, 2024 30.80 31.38 30.73 31.31 1,073,944 +0.51(+1.66%)
Jun 17, 2024 30.37 30.80 30.16 30.80 961,119 +0.36(+1.18%)
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 1,593,110 +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%)
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.