Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lincoln National
(NY:
LNC
)
32.23
-0.43 (-1.32%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
12.47
13.06
12.25
13.02
21,825,286
+0.65(+5.22%)
May 28, 2009
11.95
12.45
11.83
12.38
13,460,123
+0.64(+5.45%)
May 27, 2009
12.22
12.64
11.66
11.74
12,955,412
-0.43(-3.50%)
May 26, 2009
11.57
12.22
11.12
12.16
15,798,321
+0.46(+3.93%)
May 22, 2009
11.82
11.99
11.51
11.70
8,821,488
-0.03(-0.29%)
May 21, 2009
11.68
12.13
11.30
11.74
17,501,964
+0.16(+1.43%)
May 20, 2009
12.37
12.86
11.47
11.57
17,214,872
-0.52(-4.32%)
May 19, 2009
12.10
12.60
11.63
12.09
17,868,012
-0.03(-0.28%)
May 18, 2009
11.40
12.22
11.23
12.13
17,649,482
+1.05(+9.49%)
May 15, 2009
11.16
12.54
10.61
11.08
33,032,208
-0.08(-0.74%)
May 14, 2009
9.682
11.52
9.503
11.16
22,411,162
+1.25(+12.62%)
May 13, 2009
10.74
11.01
9.840
9.909
18,816,978
-1.18(-10.66%)
May 12, 2009
11.59
11.68
10.47
11.09
21,782,768
-0.30(-2.65%)
May 11, 2009
12.46
12.46
11.30
11.39
22,259,080
-1.14(-9.10%)
May 08, 2009
11.28
12.75
11.17
12.53
23,155,016
+0.78(+6.60%)
May 07, 2009
11.41
11.96
10.53
11.76
34,078,444
+1.06(+9.87%)
May 06, 2009
9.235
11.13
8.953
10.70
60,577,560
+2.65(+32.98%)
May 05, 2009
8.211
8.960
7.833
8.046
24,717,244
-0.17(-2.09%)
May 04, 2009
7.833
8.273
7.806
8.218
19,812,530
+0.39(+5.00%)
May 01, 2009
7.442
8.046
7.291
7.827
11,847,952
+0.10(+1.33%)
Apr 30, 2009
7.971
8.259
7.682
7.723
17,925,324
-0.03(-0.44%)
Apr 29, 2009
6.995
7.813
6.988
7.758
17,150,216
+1.06(+15.79%)
Apr 28, 2009
6.548
7.036
6.548
6.700
10,138,449
-0.10(-1.52%)
Apr 27, 2009
6.686
6.961
6.686
6.803
9,325,205
-0.18(-2.56%)
Apr 24, 2009
7.153
7.208
6.631
6.981
20,411,140
+0.00(+0.00%)
Apr 23, 2009
7.352
7.352
6.741
6.981
13,849,285
-0.14(-2.03%)
Apr 22, 2009
6.810
7.497
6.748
7.126
21,946,736
-0.09(-1.24%)
Apr 21, 2009
6.136
7.256
5.951
7.215
23,932,968
+1.18(+19.59%)
Apr 20, 2009
6.700
6.700
6.012
6.033
15,469,467
-0.89(-12.81%)
Apr 17, 2009
6.452
7.091
6.267
6.919
17,726,258
+0.31(+4.68%)
Apr 16, 2009
6.830
6.940
6.363
6.610
16,950,560
-0.32(-4.56%)
Apr 15, 2009
6.205
6.926
6.012
6.926
11,467,898
+0.55(+8.62%)
Apr 14, 2009
7.023
7.139
6.356
6.377
14,586,381
-0.66(-9.37%)
Apr 13, 2009
6.954
7.146
6.356
7.036
20,601,514
-0.11(-1.54%)
Apr 09, 2009
6.624
7.167
6.335
7.146
30,939,900
+0.91(+14.66%)
Apr 08, 2009
6.205
6.871
5.909
6.232
58,626,864
+1.50(+31.64%)
Apr 07, 2009
4.707
5.160
4.363
4.734
35,474,560
+0.35(+7.99%)
Apr 06, 2009
4.363
4.707
4.233
4.384
17,810,790
-0.36(-7.54%)
Apr 03, 2009
4.329
4.741
3.793
4.741
30,743,828
+0.28(+6.32%)
Apr 02, 2009
5.085
5.160
4.329
4.460
32,860,208
-0.40(-8.20%)
Apr 01, 2009
4.569
4.899
4.377
4.858
21,924,202
+0.26(+5.68%)
Mar 31, 2009
4.508
5.318
4.508
4.597
46,539,604
-0.98(-17.51%)
Mar 30, 2009
5.841
5.848
4.267
5.573
47,028,964
-1.00(-15.26%)
Mar 26, 2009
6.459
6.638
6.047
6.576
12,092,939
+0.27(+4.25%)
Mar 25, 2009
6.487
6.906
5.779
6.308
15,068,126
-0.15(-2.34%)
Mar 24, 2009
6.280
7.009
6.054
6.459
17,475,720
-0.21(-3.09%)
Mar 23, 2009
5.896
6.665
5.868
6.665
15,786,282
+1.64(+32.69%)
Mar 20, 2009
5.229
5.676
4.899
5.023
14,689,549
-1.22(-19.58%)
Mar 19, 2009
6.672
6.906
5.154
6.246
26,757,454
-0.24(-3.77%)
Mar 18, 2009
5.298
6.775
4.954
6.491
30,455,554
+0.89(+15.91%)
Mar 17, 2009
5.690
5.985
4.762
5.600
23,443,650
+0.01(+0.25%)
Mar 16, 2009
6.074
6.583
5.531
5.586
16,068,595
-0.62(-9.97%)
Mar 13, 2009
5.916
6.810
5.765
6.205
0
+0.53(+9.32%)
Mar 12, 2009
4.879
5.875
4.673
5.676
17,998,288
+0.74(+14.88%)
Mar 11, 2009
4.693
5.215
4.391
4.941
20,125,838
+0.56(+12.70%)
Mar 10, 2009
3.903
4.611
3.896
4.384
16,289,424
+0.94(+27.35%)
Mar 09, 2009
3.573
4.219
3.367
3.443
15,156,771
-0.27(-7.22%)
Mar 06, 2009
4.088
4.281
3.436
3.711
0
-0.31(-7.69%)
Mar 05, 2009
4.542
4.858
3.820
4.020
15,517,018
-0.90(-18.30%)
Mar 04, 2009
4.844
5.105
4.322
4.920
17,398,944
-0.38(-7.13%)
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
.