Lincoln National Corporation (LNC) Historical Stock Data
31.00 ↑0.30 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LNC is down -0.60% a day on average. There have been 10 days where Lincoln National Corporation closed green and 20 days where LNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.42 | 31.00 | ↑$0.58 (1.91%) | 30.11 | 31.69 | 3.67M |
| 2024-12-19 | 31.15 | 30.70 | ↓$0.45 (-1.44%) | 30.56 | 31.56 | 1.82M |
| 2024-12-18 | 32.63 | 30.55 | ↓$2.08 (-6.37%) | 30.52 | 32.84 | 1.91M |
| 2024-12-17 | 32.58 | 32.46 | ↓$0.12 (-0.37%) | 32.19 | 32.81 | 0.97M |
| 2024-12-16 | 32.90 | 33.05 | ↑$0.15 (0.46%) | 32.59 | 33.08 | 0.96M |
| 2024-12-13 | 32.82 | 32.95 | ↑$0.13 (0.40%) | 32.65 | 33.05 | 0.93M |
| 2024-12-12 | 33.33 | 32.81 | ↓$0.52 (-1.56%) | 32.77 | 33.64 | 826.90K |
| 2024-12-11 | 33.23 | 32.91 | ↓$0.32 (-0.96%) | 32.54 | 33.23 | 1.31M |
| 2024-12-10 | 33.63 | 32.87 | ↓$0.76 (-2.26%) | 32.60 | 33.63 | 1.63M |
| 2024-12-09 | 34.41 | 33.73 | ↓$0.68 (-1.98%) | 33.55 | 34.55 | 1.43M |
| 2024-12-06 | 34.89 | 34.31 | ↓$0.58 (-1.66%) | 34.22 | 34.95 | 1.31M |
| 2024-12-05 | 35.13 | 34.85 | ↓$0.28 (-0.80%) | 34.82 | 35.15 | 881.76K |
| 2024-12-04 | 34.87 | 34.92 | ↑$0.05 (0.14%) | 34.40 | 35.00 | 0.99M |
| 2024-12-03 | 35.35 | 34.91 | ↓$0.44 (-1.24%) | 34.58 | 35.59 | 1.10M |
| 2024-12-02 | 35.60 | 35.23 | ↓$0.37 (-1.04%) | 35.21 | 35.63 | 894.13K |
| 2024-11-29 | 35.73 | 35.54 | ↓$0.19 (-0.53%) | 35.45 | 35.85 | 455.15K |
| 2024-11-27 | 35.55 | 35.45 | ↓$0.10 (-0.28%) | 35.26 | 35.75 | 1.27M |
| 2024-11-26 | 35.38 | 35.36 | ↓$0.02 (-0.06%) | 34.95 | 35.49 | 713.34K |
| 2024-11-25 | 35.57 | 35.71 | ↑$0.14 (0.39%) | 35.55 | 36.00 | 1.13M |
| 2024-11-22 | 34.64 | 35.34 | ↑$0.70 (2.02%) | 34.64 | 35.56 | 0.92M |
| 2024-11-21 | 34.56 | 34.82 | ↑$0.26 (0.75%) | 34.31 | 35.16 | 1.15M |
| 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 |
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.