ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LNC Lincoln National Corporation

32.48
0.40 (1.25%)
Mar 28 2024 - Closed
Delayed by 15 minutes

LNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 31.93 -0.15 -0.47% 32.12 32.4305 31.862 2,492,769
Mar 27 2024 32.08 1.63 5.35% 31.00 32.17 30.93 2,919,092
Mar 26 2024 30.45 0.57 1.91% 29.99 30.71 29.81 2,049,389
Mar 25 2024 29.88 0.41 1.39% 29.48 30.10 29.47 1,639,046
Mar 22 2024 29.47 -0.54 -1.80% 30.20 30.33 29.235 2,115,201
Mar 21 2024 30.01 1.84 6.53% 28.44 30.23 28.43 3,711,435
Mar 20 2024 28.17 0.86 3.15% 27.11 28.265 27.11 1,709,183
Mar 19 2024 27.31 0.14 0.52% 27.16 27.48 27.03 1,531,410
Mar 18 2024 27.17 0.08 0.30% 27.20 27.40 26.80 1,503,441
Mar 15 2024 27.09 0.28 1.04% 26.50 27.18 26.47 4,863,831
Mar 14 2024 26.81 -0.53 -1.94% 27.36 27.36 26.555 1,802,890
Mar 13 2024 27.34 0.57 2.13% 26.76 27.455 26.64 2,048,074
Mar 12 2024 26.77 -0.42 -1.54% 27.22 27.33 26.44 1,764,920
Mar 11 2024 27.19 0.12 0.44% 26.81 27.31 26.565 1,259,886
Mar 08 2024 27.07 0.16 0.59% 27.25 27.56 27.03 1,189,027
Mar 07 2024 26.91 0.11 0.41% 27.00 27.30 26.535 1,429,519
Mar 06 2024 26.80 0.46 1.75% 26.44 26.87 26.01 1,354,694
Mar 05 2024 26.34 0.42 1.62% 25.85 26.685 25.60 2,155,199
Mar 04 2024 25.92 -1.78 -6.43% 27.56 27.75 25.775 3,649,773
Mar 01 2024 27.70 0.16 0.58% 27.47 27.73 27.134 1,683,879
Feb 29 2024 27.54 0.30 1.10% 27.62 27.90 27.33 1,538,184
Feb 28 2024 27.24 -0.45 -1.63% 27.55 27.91 27.225 1,606,310
Feb 27 2024 27.69 0.79 2.94% 26.75 27.72 26.75 2,034,976
Feb 26 2024 26.90 -0.44 -1.61% 27.16 27.42 26.72 1,535,372
Feb 23 2024 27.34 0.29 1.07% 27.02 27.59 26.84 1,633,718
Feb 22 2024 27.05 0.07 0.26% 26.91 27.18 26.77 1,382,293
Feb 21 2024 26.98 -0.18 -0.66% 26.98 27.245 26.71 1,403,808
Feb 20 2024 27.16 -0.19 -0.69% 26.80 27.53 26.71 1,361,053
Feb 16 2024 27.35 -0.61 -2.18% 27.52 27.77 27.305 1,659,193
Feb 15 2024 27.96 0.72 2.64% 27.39 28.245 27.33 1,773,325
Feb 14 2024 27.24 0.41 1.53% 27.10 27.30 26.70 1,418,676
Feb 13 2024 26.83 -0.52 -1.90% 26.865 27.22 26.41 2,503,502
Feb 12 2024 27.35 1.71 6.67% 26.07 27.645 26.07 2,295,633
Feb 09 2024 25.64 -0.77 -2.92% 26.44 26.50 25.095 2,624,349
Feb 08 2024 26.41 -0.67 -2.47% 27.00 27.35 26.01 3,118,862
Feb 07 2024 27.08 0.26 0.97% 26.98 27.23 26.585 1,965,888
Feb 06 2024 26.82 0.22 0.83% 26.60 26.95 26.44 1,321,181
Feb 05 2024 26.60 -0.09 -0.34% 26.30 26.765 26.04 1,561,433
Feb 02 2024 26.69 0.15 0.57% 26.42 26.925 26.16 1,659,730
Feb 01 2024 26.54 -0.91 -3.32% 27.43 27.65 25.97 2,881,602
Jan 31 2024 27.45 -1.10 -3.85% 28.23 28.375 27.405 2,232,152
Jan 30 2024 28.55 0.20 0.71% 28.16 28.57 28.16 1,633,179
Jan 29 2024 28.35 -0.04 -0.14% 28.34 28.48 28.0944 1,258,179
Jan 26 2024 28.39 0.21 0.75% 28.34 28.64 28.27 1,147,806
Jan 25 2024 28.18 0.33 1.18% 28.09 28.3245 27.87 1,209,946
Jan 24 2024 27.85 -0.19 -0.68% 28.39 28.44 27.75 1,414,888
Jan 23 2024 28.04 -0.02 -0.07% 28.28 28.48 27.79 1,644,757
Jan 22 2024 28.06 0.56 2.04% 27.83 28.15 27.745 2,453,819
Jan 19 2024 27.50 0.53 1.97% 27.10 27.51 26.69 1,261,543
Jan 18 2024 26.97 0.12 0.45% 26.94 27.10 26.505 1,677,659
Jan 17 2024 26.85 -0.26 -0.96% 26.72 27.14 26.55 1,673,023
Jan 16 2024 27.11 -0.67 -2.41% 27.44 27.61 26.935 1,776,175
Jan 12 2024 27.78 0.03 0.11% 27.85 28.16 27.3801 1,621,198
Jan 11 2024 27.75 -0.50 -1.77% 28.07 28.23 27.27 1,945,736
Jan 10 2024 28.25 0.62 2.24% 27.94 28.44 27.60 2,063,241
Jan 09 2024 27.63 -0.91 -3.19% 27.75 28.02 27.485 1,930,589
Jan 08 2024 28.54 0.40 1.42% 28.14 28.56 28.03 2,259,290
Jan 05 2024 28.14 1.29 4.80% 26.76 28.315 26.76 3,530,644
Jan 04 2024 26.85 0.44 1.67% 26.31 27.045 26.31 2,346,820
Jan 03 2024 26.41 -0.91 -3.33% 26.61 26.725 26.05 3,220,019
Jan 02 2024 27.32 0.35 1.30% 26.80 27.6387 26.78 1,965,170

Your Recent History

Delayed Upgrade Clock