LNC

Lincoln National Capital... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Lincoln National Capital VI LNC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.83 -1.18% 69.34 20:00:00
Open Price Low Price High Price Close Price Prev Close
69.96 69.26 70.80 69.34 70.17
more quote information »

LNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week68.7570.8066.0968.771,151,1380.590.86%
1 Month63.9571.1961.2866.231,182,1615.398.43%
3 Months57.7271.1955.0162.611,437,55411.6220.13%
6 Months43.5671.1942.6155.821,599,27825.7859.18%
1 Year34.8171.1929.4244.831,843,37234.5399.2%
3 Years68.8971.2716.0550.711,788,2010.450.65%
5 Years43.3186.6816.0554.751,656,89926.0360.1%

LNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2021 69.34 -0.83 -1.18% 69.96 70.80 69.26 1,795,313
May 17 2021 70.17 -0.28 -0.4% 69.75 70.70 69.29 1,088,462
May 14 2021 70.45 1.65 2.4% 68.93 70.76 68.70 1,090,587
May 13 2021 68.80 2.11 3.16% 66.33 69.32 66.09 1,138,702
May 12 2021 66.69 -1.42 -2.08% 68.76 69.65 66.55 1,265,148
May 11 2021 68.11 -1.25 -1.8% 68.75 70.055 67.84 1,172,791
May 10 2021 69.36 0.06 0.09% 70.00 71.19 69.30 1,499,203
May 07 2021 69.30 0.70 1.02% 66.89 69.37 66.64 1,541,311
May 06 2021 68.60 2.27 3.42% 66.95 68.70 65.41 1,429,107
May 05 2021 66.33 1.65 2.55% 65.00 66.63 64.015 1,626,619
May 04 2021 64.68 0.06 0.09% 64.32 64.74 63.12 941,315
May 03 2021 64.62 0.49 0.76% 64.96 65.59 64.31 1,425,359
Apr 30 2021 64.13 -1.25 -1.91% 64.99 65.25 63.91 1,047,739
Apr 29 2021 65.38 0.59 0.91% 65.50 66.15 64.70 683,955
Apr 28 2021 64.79 0.24 0.37% 64.90 65.41 64.46 721,212
Apr 27 2021 64.55 0.65 1.02% 63.86 64.6099 63.57 863,508
Apr 26 2021 63.90 0.28 0.44% 64.20 65.50 63.45 1,074,280
Apr 23 2021 63.62 1.38 2.22% 62.40 63.98 62.175 1,538,084
Apr 22 2021 62.24 -1.34 -2.11% 63.25 63.4246 62.24 1,014,526
Apr 21 2021 63.58 1.18 1.89% 62.18 63.64 61.60 1,227,533
Apr 20 2021 62.40 -2.38 -3.67% 63.95 64.11 61.28 1,253,782
Apr 19 2021 64.78 -0.23 -0.35% 65.19 66.25 64.57 1,020,947
See More Historical Prices »


Your Recent History
NYSE
LNC
Lincoln Na..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.