Lincoln National (NY: LNC )

51.40 USD -1.35 (-2.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 51.79 52.23 51.08 51.40 1,474,200 -1.35(-2.56%)
Jan 14, 2021 52.15 53.07 51.83 52.75 2,028,270 +1.09(+2.11%)
Jan 13, 2021 51.94 52.40 51.25 51.66 1,790,552 -0.63(-1.20%)
Jan 12, 2021 51.87 52.88 51.35 52.29 1,282,936 +0.81(+1.57%)
Jan 11, 2021 51.26 52.10 50.58 51.48 1,961,674 +0.07(+0.14%)
Jan 08, 2021 52.65 52.72 50.45 51.41 1,285,200 -1.22(-2.32%)
Jan 07, 2021 53.54 53.86 52.29 52.63 2,158,277 +0.06(+0.11%)
Jan 06, 2021 50.94 53.58 50.84 52.57 2,314,995 +3.46(+7.05%)
Jan 05, 2021 48.84 49.85 48.69 49.11 1,207,908 +0.29(+0.59%)
Jan 04, 2021 50.79 50.96 48.29 48.82 1,382,474 -1.49(-2.96%)
Dec 31, 2020 50.31 50.31 50.31 687,262 +0.73(+1.47%)
Dec 30, 2020 49.50 50.00 49.31 49.58 687,262 +0.42(+0.85%)
Dec 29, 2020 50.00 50.36 48.82 49.16 772,852 -0.73(-1.46%)
Dec 28, 2020 50.25 51.38 49.69 49.89 1,231,846 +0.15(+0.30%)
Dec 24, 2020 49.89 49.95 49.04 49.74 484,400 -0.21(-0.42%)
Dec 23, 2020 48.80 50.19 48.69 49.95 1,334,581 +1.98(+4.13%)
Dec 22, 2020 48.77 49.03 47.95 47.97 4,735,865 -0.46(-0.95%)
Dec 21, 2020 48.15 48.77 47.25 48.43 1,115,497 -0.18(-0.37%)
Dec 18, 2020 49.22 49.89 47.74 48.61 3,193,600 -0.85(-1.72%)
Dec 17, 2020 49.12 49.69 48.82 49.46 1,380,718 -0.78(-1.55%)
Dec 16, 2020 50.77 50.80 49.87 50.24 1,151,666 -0.12(-0.24%)
Dec 15, 2020 50.90 50.90 48.88 50.36 1,992,385 +0.31(+0.62%)
Dec 14, 2020 52.44 52.46 49.88 50.05 2,357,096 -1.28(-2.49%)
Dec 11, 2020 51.31 51.92 50.67 51.33 1,306,900 -1.32(-2.51%)
Dec 10, 2020 51.55 52.93 51.23 52.65 1,246,115 +0.06(+0.11%)
Dec 09, 2020 53.90 54.69 52.32 52.59 2,415,247 -0.47(-0.89%)
Dec 08, 2020 52.31 53.70 52.01 53.06 1,752,117 -0.12(-0.23%)
Dec 07, 2020 53.68 53.99 52.67 53.18 2,050,970 -1.55(-2.83%)
Dec 04, 2020 53.41 54.79 53.04 54.73 1,713,000 +2.52(+4.83%)
Dec 03, 2020 51.53 52.88 51.14 52.21 1,899,189 +0.86(+1.67%)
Dec 02, 2020 49.58 51.78 49.00 51.35 2,307,205 +1.45(+2.91%)
Dec 01, 2020 49.33 50.44 48.88 49.90 1,837,430 +2.68(+5.68%)
Nov 30, 2020 48.70 49.56 47.02 47.22 3,003,377 -1.94(-3.95%)
Nov 27, 2020 50.19 50.59 49.09 49.16 905,800 -1.03(-2.05%)
Nov 25, 2020 49.84 50.60 49.12 50.19 1,519,700 -0.72(-1.41%)
Nov 24, 2020 47.83 50.93 47.83 50.91 3,054,147 +4.32(+9.27%)
Nov 23, 2020 45.13 46.76 45.01 46.59 1,854,583 +2.43(+5.50%)
Nov 20, 2020 44.16 44.46 43.56 44.16 1,296,600 -0.46(-1.03%)
Nov 19, 2020 43.31 44.79 42.61 44.62 1,739,566 +0.70(+1.59%)
Nov 18, 2020 43.56 45.38 43.17 43.92 2,152,850 +0.82(+1.90%)
Nov 17, 2020 41.91 43.14 41.25 43.10 2,114,528 +0.28(+0.65%)
Nov 16, 2020 43.92 43.99 42.47 42.82 2,379,103 +1.14(+2.74%)
Nov 13, 2020 40.10 41.89 40.10 41.68 1,573,000 +2.32(+5.89%)
Nov 12, 2020 40.38 40.67 38.55 39.36 3,052,894 -1.93(-4.67%)
Nov 11, 2020 42.50 42.50 40.53 41.29 1,922,703 -1.15(-2.71%)
Nov 10, 2020 42.87 42.99 41.38 42.44 2,986,419 -0.19(-0.45%)
Nov 09, 2020 38.36 44.36 38.31 42.63 6,787,559 +8.56(+25.12%)
Nov 06, 2020 36.27 36.69 33.75 34.07 3,075,200 -1.83(-5.10%)
Nov 05, 2020 36.00 36.80 35.10 35.90 3,318,624 +0.87(+2.48%)
Nov 04, 2020 36.01 36.90 34.63 35.03 2,768,690 -2.36(-6.31%)
Nov 03, 2020 37.14 38.28 37.03 37.39 2,132,998 +1.02(+2.80%)
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.