Lincoln National Corporation (LNC) Historical Stock Data
34.27 ↑0.13 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LNC is up 0.02% a day on average. There have been 14 days where Lincoln National Corporation closed green and 16 days where LNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 34.30 | 34.27 | ↓$0.03 (-0.09%) | 34.02 | 34.48 | 629.84K |
| 2024-11-19 | 34.20 | 34.14 | ↓$0.06 (-0.18%) | 33.95 | 34.40 | 1.02M |
| 2024-11-18 | 35.27 | 35.01 | ↓$0.26 (-0.74%) | 34.97 | 35.46 | 876.56K |
| 2024-11-15 | 35.02 | 35.35 | ↑$0.33 (0.94%) | 34.95 | 35.47 | 1.09M |
| 2024-11-14 | 35.60 | 34.94 | ↓$0.66 (-1.85%) | 34.82 | 35.86 | 1.06M |
| 2024-11-13 | 36.00 | 35.03 | ↓$0.97 (-2.69%) | 34.99 | 36.23 | 1.33M |
| 2024-11-12 | 35.61 | 36.14 | ↑$0.53 (1.49%) | 35.61 | 36.38 | 1.16M |
| 2024-11-11 | 35.61 | 35.93 | ↑$0.32 (0.90%) | 35.27 | 36.39 | 1.38M |
| 2024-11-08 | 35.27 | 34.86 | ↓$0.41 (-1.16%) | 34.84 | 35.61 | 1.58M |
| 2024-11-07 | 36.21 | 35.26 | ↓$0.95 (-2.62%) | 35.06 | 36.37 | 2.34M |
| 2024-11-06 | 35.21 | 36.84 | ↑$1.63 (4.63%) | 35.18 | 36.98 | 3.64M |
| 2024-11-05 | 32.80 | 32.78 | ↓$0.02 (-0.06%) | 32.52 | 33.59 | 1.75M |
| 2024-11-04 | 33.41 | 32.91 | ↓$0.50 (-1.50%) | 32.69 | 33.59 | 2.19M |
| 2024-11-01 | 35.21 | 33.52 | ↓$1.69 (-4.80%) | 33.47 | 35.31 | 2.50M |
| 2024-10-31 | 33.62 | 34.75 | ↑$1.13 (3.36%) | 33.62 | 35.77 | 2.52M |
| 2024-10-30 | 32.89 | 33.59 | ↑$0.70 (2.13%) | 32.89 | 33.62 | 1.57M |
| 2024-10-29 | 32.64 | 32.77 | ↑$0.13 (0.40%) | 32.55 | 33.19 | 1.41M |
| 2024-10-28 | 32.21 | 32.66 | ↑$0.45 (1.40%) | 32.21 | 32.98 | 1.29M |
| 2024-10-25 | 32.64 | 32.02 | ↓$0.62 (-1.90%) | 31.96 | 32.73 | 1.33M |
| 2024-10-24 | 32.67 | 32.77 | ↑$0.10 (0.31%) | 32.48 | 32.84 | 813.39K |
| 2024-10-23 | 32.92 | 32.59 | ↓$0.33 (-1.00%) | 32.34 | 33.07 | 1.20M |
| 2024-10-22 | 32.60 | 33.02 | ↑$0.42 (1.29%) | 32.56 | 33.33 | 1.06M |
| 2024-10-21 | 33.36 | 32.82 | ↓$0.54 (-1.62%) | 32.81 | 33.53 | 1.24M |
| 2024-10-18 | 33.63 | 33.49 | ↓$0.14 (-0.42%) | 33.31 | 33.78 | 1.17M |
| 2024-10-17 | 33.79 | 33.62 | ↓$0.17 (-0.50%) | 33.42 | 33.79 | 0.91M |
| 2024-10-16 | 33.92 | 33.62 | ↓$0.30 (-0.88%) | 33.41 | 34.26 | 1.20M |
| 2024-10-15 | 33.00 | 33.62 | ↑$0.62 (1.88%) | 32.79 | 33.96 | 1.89M |
| 2024-10-14 | 32.42 | 32.91 | ↑$0.49 (1.51%) | 32.31 | 32.93 | 1.22M |
| 2024-10-11 | 31.72 | 32.43 | ↑$0.71 (2.24%) | 31.65 | 32.54 | 1.57M |
| 2024-10-10 | 31.43 | 31.44 | ↑$0.01 (0.03%) | 31.19 | 31.82 | 1.33M |
Create an account or log in to view more rows.
$LNC get over the hump
$LNC Not another do nothing day
$LNC I like green candles on my birthday cake
$LNC bag holders for life club
$LNC id rather have a dip then rip than a gap and crap
$LNC good place to average up
$LNC let’s ride
$LNC wtf is that dump
$LNC Silly Bears tricks are for kids
$LNC buy and hodl friends. we may be early
but we are not wrong. very soon.