Lincoln National Corporation (LNC) Historical Stock Data
27.23 ↑0.38 (1.42%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LNC is up 0.02% a day on average. There have been 13 days where Lincoln National Corporation closed green and 17 days where LNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 27.16 | 27.31 | ↑$0.15 (0.55%) | 27.03 | 27.48 | 1.53M |
| 2024-03-18 | 27.20 | 27.17 | ↓$0.03 (-0.11%) | 26.80 | 27.40 | 1.50M |
| 2024-03-15 | 26.50 | 27.09 | ↑$0.59 (2.23%) | 26.50 | 27.18 | 4.86M |
| 2024-03-14 | 27.24 | 26.81 | ↓$0.43 (-1.58%) | 26.56 | 27.36 | 1.80M |
| 2024-03-13 | 26.76 | 27.34 | ↑$0.58 (2.17%) | 26.64 | 27.46 | 2.05M |
| 2024-03-12 | 27.22 | 26.77 | ↓$0.45 (-1.65%) | 26.44 | 27.33 | 1.76M |
| 2024-03-11 | 26.81 | 27.19 | ↑$0.38 (1.42%) | 26.57 | 27.31 | 1.26M |
| 2024-03-08 | 27.25 | 27.07 | ↓$0.18 (-0.66%) | 27.03 | 27.56 | 1.19M |
| 2024-03-07 | 27.00 | 26.91 | ↓$0.09 (-0.33%) | 26.54 | 27.30 | 1.43M |
Create an account or log in to view more rows.
$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!
$LNC Who else bought the dip on Friday?
$LNC Buying more