Lincoln National Corporation (LNC) Historical Stock Data
27.69 ↑0.42 (1.54%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LNC is up 0.06% 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 |
---|---|---|---|---|---|---|
2024-05-01 | 27.28 | 27.69 | ↑$0.41 (1.50%) | 27.25 | 28.37 | 2.53M |
2024-04-30 | 27.69 | 27.27 | ↓$0.42 (-1.52%) | 27.27 | 27.94 | 1.84M |
2024-04-29 | 27.96 | 28.01 | ↑$0.05 (0.18%) | 27.93 | 28.38 | 1.76M |
2024-04-26 | 27.97 | 27.81 | ↓$0.16 (-0.57%) | 27.53 | 28.10 | 1.52M |
2024-04-25 | 28.26 | 27.96 | ↓$0.30 (-1.06%) | 27.64 | 28.44 | 1.29M |
2024-04-24 | 28.66 | 28.65 | ↓$0.01 (-0.03%) | 28.32 | 28.77 | 0.91M |
2024-04-23 | 28.26 | 28.73 | ↑$0.47 (1.66%) | 28.22 | 28.89 | 1.05M |
2024-04-22 | 27.86 | 28.26 | ↑$0.40 (1.44%) | 27.47 | 28.49 | 1.61M |
2024-04-19 | 27.22 | 27.65 | ↑$0.43 (1.58%) | 27.17 | 27.90 | 1.83M |
2024-04-18 | 27.10 | 27.23 | ↑$0.13 (0.48%) | 26.95 | 27.36 | 1.85M |
2024-04-17 | 27.38 | 26.85 | ↓$0.53 (-1.94%) | 26.81 | 27.55 | 1.56M |
2024-04-16 | 27.75 | 27.30 | ↓$0.45 (-1.62%) | 26.92 | 27.88 | 1.56M |
2024-04-15 | 28.73 | 27.88 | ↓$0.85 (-2.96%) | 27.77 | 29.07 | 1.51M |
2024-04-12 | 28.70 | 28.28 | ↓$0.42 (-1.46%) | 28.21 | 28.99 | 1.71M |
2024-04-11 | 29.37 | 29.01 | ↓$0.36 (-1.23%) | 28.39 | 29.42 | 1.74M |
2024-04-10 | 29.14 | 29.31 | ↑$0.17 (0.58%) | 28.92 | 29.56 | 1.58M |
2024-04-09 | 30.41 | 29.84 | ↓$0.57 (-1.87%) | 29.74 | 30.65 | 1.40M |
2024-04-08 | 30.92 | 30.89 | ↓$0.03 (-0.10%) | 30.77 | 31.22 | 1.27M |
2024-04-05 | 30.53 | 30.73 | ↑$0.20 (0.66%) | 30.33 | 31.01 | 1.48M |
2024-04-04 | 32.05 | 30.72 | ↓$1.33 (-4.15%) | 30.71 | 32.19 | 1.73M |
2024-04-03 | 31.07 | 31.63 | ↑$0.56 (1.80%) | 31.01 | 31.80 | 2.31M |
2024-04-02 | 31.40 | 31.08 | ↓$0.32 (-1.02%) | 30.87 | 31.60 | 2.08M |
2024-04-01 | 32.00 | 31.60 | ↓$0.40 (-1.25%) | 31.40 | 32.25 | 1.48M |
2024-03-28 | 32.12 | 31.93 | ↓$0.19 (-0.59%) | 31.86 | 32.43 | 2.50M |
2024-03-27 | 31.00 | 32.08 | ↑$1.08 (3.48%) | 30.93 | 32.17 | 2.92M |
2024-03-26 | 29.99 | 30.45 | ↑$0.46 (1.53%) | 29.81 | 30.71 | 2.05M |
2024-03-25 | 29.48 | 29.88 | ↑$0.40 (1.36%) | 29.47 | 30.10 | 1.64M |
2024-03-22 | 30.20 | 29.47 | ↓$0.73 (-2.42%) | 29.24 | 30.33 | 2.12M |
2024-03-21 | 28.44 | 30.01 | ↑$1.57 (5.52%) | 28.44 | 30.23 | 3.71M |
2024-03-20 | 27.11 | 28.17 | ↑$1.06 (3.91%) | 27.11 | 28.27 | 1.71M |
Create an account or log in to view more rows.
$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.
$LNC slap the ask.
$LNC wow! I sold too early
$LNC Don't like that...
$LNC run it!