Skip to main content

Lincoln National (NY: LNC )

24.00 -0.89 (-3.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 24.56 24.84 23.99 24.00 1,722,663 -0.89(-3.58%)
Sep 25, 2023 24.46 24.96 24.80 24.89 1,626,997 +0.24(+0.97%)
Sep 22, 2023 24.98 25.22 24.58 24.65 1,806,106 -0.37(-1.48%)
Sep 21, 2023 25.90 25.94 24.94 25.02 2,690,571 -1.01(-3.88%)
Sep 20, 2023 26.74 26.93 25.96 26.03 1,534,197 -0.50(-1.88%)
Sep 19, 2023 26.08 26.53 25.79 26.53 2,363,851 +0.55(+2.12%)
Sep 18, 2023 25.83 26.23 25.46 25.98 2,514,217 -0.05(-0.19%)
Sep 15, 2023 25.28 26.34 25.26 26.03 44,250,060 +0.32(+1.24%)
Sep 14, 2023 25.16 25.73 24.93 25.71 2,514,432 +1.05(+4.26%)
Sep 13, 2023 25.46 25.47 24.59 24.66 2,002,291 -0.39(-1.56%)
Sep 12, 2023 24.63 25.22 24.60 25.05 1,801,095 +0.45(+1.83%)
Sep 11, 2023 25.90 26.02 24.56 24.60 2,488,911 -1.07(-4.17%)
Sep 08, 2023 24.77 25.86 24.77 25.67 3,014,966 +0.91(+3.68%)
Sep 07, 2023 25.35 25.63 24.60 24.76 3,650,301 -0.76(-2.98%)
Sep 06, 2023 25.17 25.77 25.09 25.52 2,431,497 +0.18(+0.71%)
Sep 05, 2023 25.98 26.08 25.30 25.34 4,063,339 -0.87(-3.32%)
Sep 01, 2023 26.06 26.34 25.91 26.21 1,286,675 +0.55(+2.14%)
Aug 31, 2023 25.65 25.88 25.45 25.66 1,489,390 -0.02(-0.08%)
Aug 30, 2023 26.07 26.25 25.58 25.68 2,286,796 -0.30(-1.15%)
Aug 29, 2023 25.50 25.99 25.10 25.98 1,861,371 +0.57(+2.24%)
Aug 28, 2023 25.74 25.85 25.38 25.41 1,404,780 -0.07(-0.27%)
Aug 25, 2023 25.67 25.92 25.18 25.48 1,342,563 -0.11(-0.43%)
Aug 24, 2023 25.58 26.09 25.57 25.59 1,172,508 -0.02(-0.08%)
Aug 23, 2023 25.34 25.70 25.26 25.61 1,150,384 +0.37(+1.47%)
Aug 22, 2023 26.02 26.22 25.23 25.24 1,453,693 -0.66(-2.55%)
Aug 21, 2023 25.96 26.26 25.54 25.90 1,813,302 +0.15(+0.58%)
Aug 18, 2023 25.06 25.84 24.98 25.75 2,124,310 +0.35(+1.38%)
Aug 17, 2023 26.09 26.25 25.38 25.40 1,729,712 -0.47(-1.82%)
Aug 16, 2023 25.89 26.31 25.80 25.87 1,410,889 -0.17(-0.65%)
Aug 15, 2023 26.25 26.30 25.78 26.04 1,852,816 -0.58(-2.18%)
Aug 14, 2023 26.49 26.75 26.12 26.62 1,935,715 -0.19(-0.71%)
Aug 11, 2023 26.12 26.97 26.10 26.81 1,736,096 +0.50(+1.90%)
Aug 10, 2023 26.89 27.21 26.22 26.31 1,848,899 -0.33(-1.24%)
Aug 09, 2023 27.45 27.58 26.58 26.64 2,275,261 -0.94(-3.41%)
Aug 08, 2023 26.80 27.80 26.37 27.58 2,291,423 -0.07(-0.25%)
Aug 07, 2023 27.00 27.79 26.86 27.65 2,128,290 +0.73(+2.71%)
Aug 04, 2023 28.00 28.20 26.77 26.92 3,417,997 -1.09(-3.89%)
Aug 03, 2023 28.81 29.22 26.15 28.01 4,819,514 +0.14(+0.50%)
Aug 02, 2023 27.81 28.06 27.42 27.87 2,672,809 -0.40(-1.41%)
Aug 01, 2023 28.02 28.39 27.65 28.27 3,295,896 +0.23(+0.82%)
Jul 31, 2023 28.00 28.30 27.89 28.04 4,572,228 +0.27(+0.97%)
Jul 28, 2023 28.13 28.31 27.54 27.77 1,907,065 +0.25(+0.91%)
Jul 27, 2023 28.39 28.66 27.49 27.52 2,427,350 -0.70(-2.48%)
Jul 26, 2023 27.57 28.36 27.57 28.22 1,944,960 +0.79(+2.88%)
Jul 25, 2023 27.92 28.16 27.33 27.43 1,975,846 -0.48(-1.72%)
Jul 24, 2023 27.15 27.98 27.15 27.91 2,241,273 +0.77(+2.84%)
Jul 21, 2023 27.48 27.54 26.83 27.14 1,555,969 -0.25(-0.91%)
Jul 20, 2023 27.27 27.40 27.02 27.39 1,499,057 +0.19(+0.70%)
Jul 19, 2023 27.00 27.39 26.98 27.20 1,781,651 +0.26(+0.97%)
Jul 18, 2023 26.75 27.30 26.63 26.94 1,889,166 +0.37(+1.39%)
Jul 17, 2023 26.26 26.91 26.22 26.57 1,834,755 +0.21(+0.80%)
Jul 14, 2023 27.06 27.14 25.98 26.36 2,777,079 -0.50(-1.86%)
Jul 13, 2023 26.31 26.87 26.02 26.86 2,204,140 +0.65(+2.48%)
Jul 12, 2023 27.32 27.39 26.06 26.21 4,000,905 -0.49(-1.84%)
Jul 11, 2023 26.22 26.95 26.12 26.70 2,099,546 +0.77(+2.97%)
Jul 10, 2023 25.98 26.31 25.75 25.93 2,059,737 -0.15(-0.58%)
Jul 07, 2023 25.44 26.52 25.37 26.08 3,477,379 +0.91(+3.62%)
Jul 06, 2023 24.93 25.34 24.64 25.17 2,893,435 -0.29(-1.16%)
Jul 05, 2023 25.45 25.75 25.01 25.46 2,474,674 -0.15(-0.58%)
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.