Skip to main content

Lincoln National (NY: LNC )

36.14 +0.21 (+0.58%)
Official Closing Price Updated: 4:10 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 35.61 36.38 35.61 36.14 1,164,205 +0.21(+0.58%)
Nov 11, 2024 35.61 36.39 35.27 35.93 1,380,728 +1.07(+3.07%)
Nov 08, 2024 35.27 35.60 34.84 34.86 1,580,307 -0.40(-1.13%)
Nov 07, 2024 36.21 36.37 35.05 35.26 2,338,890 -1.58(-4.29%)
Nov 06, 2024 35.21 36.98 35.18 36.84 3,642,817 +4.06(+12.39%)
Nov 05, 2024 32.80 33.60 32.52 32.78 1,746,135 -0.13(-0.40%)
Nov 04, 2024 33.41 33.59 32.69 32.91 2,189,963 -0.61(-1.82%)
Nov 01, 2024 35.21 35.31 33.47 33.52 2,500,353 -1.23(-3.54%)
Oct 31, 2024 33.62 35.77 33.62 34.75 2,521,694 +1.16(+3.45%)
Oct 30, 2024 32.89 33.62 32.89 33.59 1,570,825 +0.82(+2.50%)
Oct 29, 2024 32.64 33.19 32.55 32.77 1,413,621 +0.11(+0.34%)
Oct 28, 2024 32.21 32.98 32.21 32.66 1,289,264 +0.64(+2.00%)
Oct 25, 2024 32.64 32.73 31.96 32.02 1,328,258 -0.75(-2.29%)
Oct 24, 2024 32.67 32.84 32.48 32.77 813,394 +0.18(+0.55%)
Oct 23, 2024 32.92 33.07 32.34 32.59 1,199,530 -0.43(-1.30%)
Oct 22, 2024 32.60 33.33 32.56 33.02 1,056,401 +0.20(+0.61%)
Oct 21, 2024 33.36 33.53 32.81 32.82 1,243,564 -0.67(-2.00%)
Oct 18, 2024 33.63 33.78 33.31 33.49 1,167,171 -0.13(-0.39%)
Oct 17, 2024 33.79 33.79 33.42 33.62 910,714 +0.00(+0.00%)
Oct 16, 2024 33.92 34.26 33.41 33.62 1,200,208 +0.00(+0.00%)
Oct 15, 2024 33.00 33.96 32.79 33.62 1,891,771 +0.71(+2.16%)
Oct 14, 2024 32.42 32.93 32.31 32.91 1,215,268 +0.48(+1.48%)
Oct 11, 2024 31.72 32.54 31.64 32.43 1,574,470 +0.99(+3.15%)
Oct 10, 2024 31.43 31.82 31.19 31.44 1,326,883 +0.00(+0.00%)
Oct 09, 2024 30.88 31.46 30.69 31.44 1,384,315 +0.50(+1.63%)
Oct 08, 2024 30.74 31.09 30.62 30.94 1,293,341 +0.26(+0.84%)
Oct 07, 2024 31.61 31.65 30.48 30.68 1,330,469 -0.71(-2.26%)
Oct 04, 2024 30.91 31.61 30.80 31.39 1,245,607 +1.36(+4.53%)
Oct 03, 2024 29.85 30.11 29.50 30.03 1,091,605 -0.15(-0.49%)
Oct 02, 2024 30.41 30.83 30.03 30.18 2,542,444 -0.29(-0.94%)
Oct 01, 2024 30.94 30.99 30.03 30.46 1,535,440 -0.60(-1.94%)
Sep 30, 2024 30.93 31.18 30.50 31.07 1,159,209 +0.09(+0.29%)
Sep 27, 2024 31.17 31.43 30.80 30.98 1,128,390 +0.01(+0.03%)
Sep 26, 2024 30.73 31.26 30.72 30.97 2,505,749 +0.57(+1.88%)
Sep 25, 2024 30.86 31.00 30.36 30.39 1,653,046 -0.45(-1.47%)
Sep 24, 2024 31.71 32.02 30.77 30.85 1,371,657 -0.72(-2.28%)
Sep 23, 2024 31.39 31.88 31.36 31.57 1,175,016 +0.09(+0.28%)
Sep 20, 2024 31.31 31.50 31.09 31.48 3,294,571 +0.02(+0.06%)
Sep 19, 2024 30.55 31.49 30.37 31.46 1,970,064 +1.57(+5.24%)
Sep 18, 2024 29.54 30.53 29.49 29.89 1,840,669 +0.36(+1.20%)
Sep 17, 2024 29.50 29.90 29.32 29.54 1,745,832 +0.31(+1.05%)
Sep 16, 2024 29.20 29.52 29.03 29.23 1,546,598 +0.20(+0.68%)
Sep 13, 2024 29.12 29.52 28.94 29.03 1,431,243 +0.15(+0.51%)
Sep 12, 2024 28.46 28.92 28.08 28.89 1,234,392 +0.58(+2.05%)
Sep 11, 2024 28.45 28.53 27.61 28.30 1,674,854 -0.16(-0.55%)
Sep 10, 2024 28.78 28.88 27.90 28.46 1,847,405 -0.27(-0.93%)
Sep 09, 2024 29.24 29.34 28.52 28.73 2,891,821 -0.31(-1.05%)
Sep 06, 2024 30.72 30.94 28.79 29.03 2,253,989 -1.74(-5.64%)
Sep 05, 2024 31.21 31.32 30.58 30.77 795,601 -0.26(-0.83%)
Sep 04, 2024 31.26 31.59 30.65 31.03 1,105,249 -0.22(-0.69%)
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.