Lincoln National Corporation (LNC) Historical Stock Data
34.30 ↑1.20 (3.63%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, LNC is up 0.45% a day on average. There have been 17 days where Lincoln National Corporation closed green and 13 days where LNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 33.10 | 34.30 | ↑$1.20 (3.63%) | 32.93 | 34.39 | 3.01M |
| 2023-01-26 | 33.09 | 33.10 | ↑$0.01 (0.03%) | 32.39 | 33.39 | 1.61M |
| 2023-01-25 | 32.15 | 32.80 | ↑$0.65 (2.02%) | 31.96 | 32.89 | 2.25M |
| 2023-01-24 | 31.91 | 32.53 | ↑$0.62 (1.94%) | 31.53 | 32.60 | 2.05M |
| 2023-01-23 | 31.70 | 31.95 | ↑$0.25 (0.79%) | 31.65 | 32.20 | 2.12M |
| 2023-01-20 | 30.13 | 31.75 | ↑$1.62 (5.38%) | 29.87 | 32.02 | 3.09M |
| 2023-01-19 | 29.83 | 29.93 | ↑$0.10 (0.34%) | 29.51 | 30.28 | 2.03M |
| 2023-01-18 | 31.24 | 30.30 | ↓$0.94 (-3.01%) | 30.12 | 31.50 | 2.20M |
| 2023-01-17 | 31.51 | 31.38 | ↓$0.13 (-0.41%) | 31.07 | 31.70 | 1.84M |
| 2023-01-13 | 31.00 | 31.53 | ↑$0.53 (1.71%) | 30.60 | 31.58 | 2.24M |
| 2023-01-12 | 32.48 | 31.53 | ↓$0.95 (-2.92%) | 31.49 | 32.56 | 3.04M |
| 2023-01-11 | 31.53 | 32.06 | ↑$0.53 (1.68%) | 31.39 | 32.63 | 3.21M |
| 2023-01-10 | 30.65 | 31.46 | ↑$0.81 (2.64%) | 30.18 | 31.48 | 2.54M |
| 2023-01-09 | 31.38 | 30.65 | ↓$0.73 (-2.33%) | 30.59 | 31.79 | 4.31M |
| 2023-01-06 | 31.27 | 31.91 | ↑$0.64 (2.05%) | 30.54 | 32.04 | 3.09M |
| 2023-01-05 | 31.28 | 31.16 | ↓$0.12 (-0.38%) | 30.92 | 31.78 | 2.83M |
| 2023-01-04 | 31.26 | 31.47 | ↑$0.21 (0.67%) | 30.85 | 31.89 | 3.24M |
| 2023-01-03 | 30.87 | 30.82 | ↓$0.05 (-0.16%) | 30.50 | 31.58 | 2.31M |
| 2022-12-30 | 30.25 | 30.72 | ↑$0.47 (1.55%) | 30.17 | 30.93 | 2.35M |
| 2022-12-29 | 29.70 | 30.65 | ↑$0.95 (3.20%) | 29.60 | 30.80 | 1.89M |
| 2022-12-28 | 29.90 | 29.53 | ↓$0.37 (-1.24%) | 29.32 | 30.05 | 2.03M |
| 2022-12-27 | 30.18 | 29.79 | ↓$0.39 (-1.29%) | 29.47 | 30.20 | 1.47M |
| 2022-12-23 | 29.69 | 30.13 | ↑$0.44 (1.48%) | 29.38 | 30.17 | 1.54M |
| 2022-12-22 | 29.94 | 29.58 | ↓$0.36 (-1.20%) | 28.61 | 30.07 | 2.84M |
| 2022-12-21 | 29.63 | 30.29 | ↑$0.66 (2.23%) | 29.48 | 30.47 | 2.03M |
| 2022-12-20 | 29.20 | 29.24 | ↑$0.04 (0.14%) | 29.08 | 29.95 | 4.03M |
| 2022-12-19 | 29.44 | 29.24 | ↓$0.20 (-0.68%) | 28.94 | 29.61 | 4.26M |
| 2022-12-16 | 29.52 | 29.17 | ↓$0.34 (-1.17%) | 29.02 | 30.06 | 8.18M |
| 2022-12-15 | 31.79 | 30.82 | ↓$0.97 (-3.05%) | 30.60 | 31.86 | 3.63M |
| 2022-12-14 | 32.43 | 32.38 | ↓$0.05 (-0.15%) | 32.19 | 33.50 | 2.90M |
Create an account or log in to view more rows.
$LNC HOLDING STRONG FOR ALL OF YOU
$LNC this is my only green stonk!
I really like this stonk.
$LNC it's true....
$LNC I like green candles on my birthday cake
$LNC Dumping started...
Get out while you can...
$LNC wow you bulls are losers
$LNC hold and buy… go green go!!!
$LNC I would not be a bear now
$LNC looks like a loading
$LNC due for a spike!