Skip to main content

Lincoln National (NY:LNC)

35.14 +0.54 (+1.56%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 34.80 34.95 34.48 34.60 2,136,639 +0.03(+0.09%)
Jun 27, 2025 34.80 34.87 34.27 34.57 3,151,817 +0.05(+0.14%)
Jun 26, 2025 33.05 34.55 32.99 34.52 2,377,888 +1.59(+4.83%)
Jun 25, 2025 33.20 33.30 32.68 32.93 2,025,385 -0.22(-0.66%)
Jun 24, 2025 33.24 33.56 32.98 33.15 2,446,750 +0.33(+1.01%)
Jun 23, 2025 32.84 32.97 31.69 32.82 2,467,792 -0.19(-0.58%)
Jun 20, 2025 33.42 33.65 32.97 33.01 2,657,350 -0.16(-0.48%)
Jun 18, 2025 32.80 33.56 32.75 33.17 2,395,140 +0.31(+0.94%)
Jun 17, 2025 32.79 33.09 32.61 32.86 2,577,463 -0.24(-0.73%)
Jun 16, 2025 32.89 33.56 32.80 33.10 1,584,905 +0.63(+1.94%)
Jun 13, 2025 32.58 33.01 32.25 32.47 1,180,161 -0.66(-1.99%)
Jun 12, 2025 32.59 33.14 32.29 33.13 953,347 +0.07(+0.21%)
Jun 11, 2025 33.41 33.88 32.97 33.06 1,155,072 -0.26(-0.78%)
Jun 10, 2025 33.33 33.45 33.06 33.32 1,026,281 -0.13(-0.39%)
Jun 09, 2025 33.68 33.70 33.27 33.45 1,099,363 +0.04(+0.12%)
Jun 06, 2025 33.55 33.70 33.19 33.41 1,091,608 +0.60(+1.83%)
Jun 05, 2025 32.66 33.18 32.30 32.81 1,079,729 +0.13(+0.40%)
Jun 04, 2025 33.27 33.67 32.67 32.68 1,502,974 -0.55(-1.66%)
Jun 03, 2025 32.89 33.56 32.45 33.23 2,092,150 +0.34(+1.03%)
Jun 02, 2025 33.00 33.07 32.32 32.89 1,207,920 -0.25(-0.75%)
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%)
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.