Register for real-time alerts, custom portfolio, and market movers
LNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 28.65 | -0.08 | -0.28% | 28.66 | 28.77 | 28.32 | 908,984 |
| Apr 23 2024 | 28.73 | 0.47 | 1.66% | 28.20 | 28.89 | 28.20 | 1,053,491 |
| Apr 22 2024 | 28.26 | 0.61 | 2.21% | 27.86 | 28.49 | 27.47 | 1,612,317 |
| Apr 19 2024 | 27.65 | 0.42 | 1.54% | 27.22 | 27.90 | 27.165 | 1,832,917 |
| Apr 18 2024 | 27.23 | 0.38 | 1.42% | 27.10 | 27.36 | 26.95 | 1,849,482 |
| Apr 17 2024 | 26.85 | -0.45 | -1.65% | 27.38 | 27.55 | 26.81 | 1,557,266 |
| Apr 16 2024 | 27.30 | -0.58 | -2.08% | 27.75 | 27.88 | 26.92 | 1,564,339 |
| Apr 15 2024 | 27.88 | -0.40 | -1.41% | 28.73 | 29.07 | 27.765 | 1,508,580 |
| Apr 12 2024 | 28.28 | -0.73 | -2.52% | 28.70 | 28.99 | 28.21 | 1,705,152 |
| Apr 11 2024 | 29.01 | -0.30 | -1.02% | 29.37 | 29.42 | 28.39 | 1,741,996 |
| Apr 10 2024 | 29.31 | -0.53 | -1.78% | 29.14 | 29.555 | 28.9201 | 1,581,334 |
| Apr 09 2024 | 29.84 | -1.05 | -3.40% | 30.41 | 30.65 | 29.74 | 1,402,354 |
| Apr 08 2024 | 30.89 | 0.16 | 0.52% | 30.92 | 31.22 | 30.77 | 1,266,959 |
| Apr 05 2024 | 30.73 | 0.01 | 0.03% | 30.53 | 31.005 | 30.33 | 1,481,156 |
| Apr 04 2024 | 30.72 | -0.91 | -2.88% | 31.95 | 32.19 | 30.71 | 1,730,907 |
| Apr 03 2024 | 31.63 | 0.55 | 1.77% | 31.10 | 31.80 | 31.0132 | 2,309,597 |
| Apr 02 2024 | 31.08 | -0.52 | -1.65% | 31.40 | 31.60 | 30.865 | 2,078,769 |
| Apr 01 2024 | 31.60 | -0.33 | -1.03% | 32.00 | 32.2498 | 31.40 | 1,482,756 |
| 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 |
