Lincoln National Corporation (LNC-D)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 27.94 | -0.01 | -0.04 | 27.97 | 28.02 | 27.8301 | 16778 |
| 1721256000 | 27.95 | -0.12 | -0.43 | 28.07 | 28.0973 | 27.78 | 22134 |
| 1721169600 | 28.0698 | 0.1 | 0.36 | 28.1 | 28.1 | 27.9001 | 16961 |
| 1721083200 | 27.97 | -0.04 | -0.14 | 28.06 | 28.06 | 27.9 | 13497 |
| 1720824000 | 28.01 | -0.08 | -0.28 | 28.17 | 28.24 | 28 | 8376 |
| 1720737600 | 28.09 | 0.05 | 0.18 | 28.2 | 28.225 | 27.97 | 41900 |
| 1720651200 | 28.04 | -0.02 | -0.07 | 28.16 | 28.1883 | 27.99 | 29239 |
| 1720564800 | 28.06 | -0.05 | -0.18 | 28.22 | 28.22 | 28.03 | 17367 |
| 1720478400 | 28.11 | -0.15 | -0.53 | 28.3 | 28.3 | 28.0216 | 15765 |
| 1720219200 | 28.26 | 0.19 | 0.68 | 28.07 | 28.38 | 28.07 | 10192 |
| 1720040640 | 28.07 | 0.1 | 0.36 | 28.11 | 28.129 | 27.9498 | 14689 |
| 1719960000 | 27.9707 | 0.08 | 0.29 | 27.99 | 28.05 | 27.8056 | 16961 |
| 1719873600 | 27.89 | -0.3 | -1.06 | 28.02 | 28.1819 | 27.82 | 35312 |
| 1719614400 | 28.19 | 0 | 0.00 | 28.19 | 28.19 | 28.19 | 0 |
| 1719528000 | 28.19 | -0.05 | -0.18 | 28.37 | 28.37 | 28.1615 | 13479 |
| 1719441600 | 28.24 | -0.04 | -0.14 | 28.27 | 28.28 | 28.14 | 11518 |
| 1719355200 | 28.28 | -0.02 | -0.07 | 28.33 | 28.37 | 28.205 | 30496 |
| 1719268800 | 28.3 | -0.09 | -0.32 | 28.38 | 28.5094 | 28.25 | 17184 |
| 1719009600 | 28.39 | 0.36 | 1.28 | 28 | 28.49 | 28 | 132263 |
| 1718923200 | 28.03 | 0.1 | 0.36 | 27.82 | 28.12 | 27.77 | 28057 |
| 1718750400 | 27.93 | 0.11 | 0.40 | 27.92 | 28.12 | 27.8 | 54155 |
| 1718664000 | 27.82 | -0.05 | -0.18 | 27.87 | 27.9383 | 27.67 | 28628 |
| 1718404800 | 27.87 | 0.04 | 0.14 | 27.94 | 28.0593 | 27.8 | 14705 |
| 1718318400 | 27.83 | 0.01 | 0.04 | 27.91 | 28.02 | 27.77 | 18684 |
| 1718232000 | 27.82 | 0.12 | 0.43 | 28 | 28.12 | 27.82 | 18439 |
| 1718145600 | 27.7 | -0.15 | -0.54 | 27.95 | 27.95 | 27.69 | 34176 |
| 1718059200 | 27.85 | -0.27 | -0.96 | 28.18 | 28.19 | 27.78 | 15130 |
| 1717800000 | 28.12 | -0.12 | -0.42 | 28.24 | 28.24 | 28.08 | 12129 |
| 1717713600 | 28.24 | 0.16 | 0.57 | 28.06 | 28.3319 | 28.06 | 27207 |
| 1717627200 | 28.08 | 0.03 | 0.11 | 28.03 | 28.16 | 27.81 | 23578 |
| 1717540800 | 28.05 | 0.03 | 0.11 | 28.09 | 28.17 | 28.02 | 12029 |
| 1717454400 | 28.02 | 0.17 | 0.61 | 28.16 | 28.265 | 27.8401 | 32253 |
| 1717195200 | 27.85 | 0.04 | 0.14 | 27.95 | 28.4 | 27.85 | 100882 |
| 1717108800 | 27.81 | 0.32 | 1.16 | 27.61 | 27.8394 | 27.2 | 12855 |
| 1717022400 | 27.49 | -0.15 | -0.54 | 27.6 | 27.6 | 27.34 | 17458 |
| 1716936000 | 27.64 | -0.1 | -0.36 | 27.91 | 27.91 | 27.61 | 33806 |
| 1716590400 | 27.7401 | 0.1 | 0.36 | 27.71 | 28.0359 | 27.6313 | 28545 |
| 1716504000 | 27.64 | -0.12 | -0.43 | 28 | 28 | 27.49 | 34354 |
| 1716417600 | 27.76 | -0.02 | -0.07 | 27.88 | 28.2058 | 27.76 | 16168 |
| 1716331200 | 27.78 | -0.2 | -0.70 | 28.12 | 28.12 | 27.76 | 28493 |
| 1716244800 | 27.975 | 0.08 | 0.27 | 28.08 | 28.1494 | 27.9494 | 15854 |
| 1715985600 | 27.9 | -0.17 | -0.61 | 27.96 | 28.1 | 27.85 | 17100 |
| 1715899200 | 28.07 | -0.04 | -0.14 | 28.01 | 28.27 | 27.99 | 40788 |
| 1715812800 | 28.11 | 0.08 | 0.29 | 28.25 | 28.28 | 28.04 | 24712 |
| 1715726400 | 28.03 | -0.64 | -2.23 | 28.26 | 28.34 | 28.01 | 28279 |
| 1715640000 | 28.67 | 0.18 | 0.63 | 28.62 | 28.73 | 28.43 | 17393 |
| 1715380800 | 28.49 | 0.06 | 0.21 | 28.5 | 28.58 | 28.43 | 18522 |
| 1715294400 | 28.43 | 0 | 0.00 | 28.5 | 28.52 | 28.3 | 16730 |
| 1715208000 | 28.43 | -0.25 | -0.87 | 28.6 | 28.65 | 28.35 | 38042 |
| 1715121600 | 28.68 | 0.38 | 1.34 | 28.45 | 28.85 | 28.35 | 175959 |
| 1715035200 | 28.3 | 0.55 | 1.98 | 27.79 | 28.565 | 27.7501 | 72759 |
| 1714776000 | 27.75 | 0.17 | 0.62 | 27.79 | 27.79 | 27.49 | 7843 |
| 1714689600 | 27.58 | 0.38 | 1.40 | 27.21 | 27.66 | 27.14 | 38015 |
| 1714603200 | 27.2 | 0.25 | 0.93 | 27.02 | 27.21 | 26.91 | 20965 |
| 1714516800 | 26.95 | -0.29 | -1.06 | 27.26 | 27.26 | 26.9 | 34935 |
| 1714430400 | 27.24 | 0.19 | 0.70 | 27.09 | 27.24 | 27.0007 | 10138 |
| 1714171200 | 27.05 | -0.14 | -0.51 | 27.16 | 27.28 | 26.935 | 12971 |
| 1714084800 | 27.19 | -0.18 | -0.66 | 27.32 | 27.32 | 26.93 | 12238 |
| 1713998400 | 27.37 | -0.18 | -0.65 | 27.55 | 27.55 | 27.2813 | 6375 |
| 1713912000 | 27.55 | 0.41 | 1.53 | 27.23 | 27.55 | 27.23 | 11401 |
| 1713825600 | 27.135 | 0.15 | 0.54 | 26.97 | 27.2473 | 26.97 | 9835 |
| 1713566400 | 26.99 | -0.07 | -0.26 | 27.17 | 27.3493 | 26.9775 | 81134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
