NYSE:LNC
Lincoln National Corporation Stock Price (Quote)
$27.69
+0.420 (+1.54%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.81 | $32.25 | Wednesday, 1st May 2024 LNC stock ended at $27.69. This is 1.54% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.11% from a day low at $27.25 to a day high of $28.37. |
| 90 days | $25.10 | $32.43 | |
| 52 weeks | $18.50 | $32.43 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $27.28 | $28.37 | $27.25 | $27.69 | 2 193 331 |
| Apr 30, 2024 | $27.69 | $27.94 | $27.27 | $27.27 | 1 735 012 |
| Apr 29, 2024 | $27.96 | $28.38 | $27.93 | $28.01 | 1 566 727 |
| Apr 26, 2024 | $27.97 | $28.10 | $27.53 | $27.81 | 1 432 669 |
| Apr 25, 2024 | $28.26 | $28.44 | $27.64 | $27.96 | 1 231 425 |
| Apr 24, 2024 | $28.66 | $28.77 | $28.32 | $28.65 | 828 708 |
| Apr 23, 2024 | $28.26 | $28.88 | $28.22 | $28.73 | 1 052 963 |
| Apr 22, 2024 | $27.86 | $28.49 | $27.47 | $28.26 | 1 300 502 |
| Apr 19, 2024 | $27.22 | $27.90 | $27.17 | $27.65 | 1 277 122 |
| Apr 18, 2024 | $27.10 | $27.36 | $26.95 | $27.23 | 1 745 946 |
| Apr 17, 2024 | $27.38 | $27.55 | $26.81 | $26.85 | 1 543 378 |
| Apr 16, 2024 | $27.75 | $27.88 | $26.92 | $27.30 | 1 517 935 |
| Apr 15, 2024 | $28.73 | $29.07 | $27.77 | $27.88 | 1 236 425 |
| Apr 12, 2024 | $28.70 | $28.99 | $28.22 | $28.28 | 1 311 099 |
| Apr 11, 2024 | $29.37 | $29.42 | $28.39 | $29.01 | 1 688 814 |
| Apr 10, 2024 | $29.14 | $29.56 | $28.92 | $29.31 | 1 532 567 |
| Apr 09, 2024 | $30.41 | $30.65 | $29.75 | $29.84 | 1 166 148 |
| Apr 08, 2024 | $30.92 | $31.22 | $30.77 | $30.89 | 1 160 518 |
| Apr 05, 2024 | $30.53 | $31.01 | $30.36 | $30.73 | 1 234 626 |
| Apr 04, 2024 | $32.05 | $32.19 | $30.71 | $30.72 | 1 443 401 |
| Apr 03, 2024 | $31.07 | $31.80 | $31.03 | $31.63 | 1 369 722 |
| Apr 02, 2024 | $31.40 | $31.60 | $30.87 | $31.08 | 1 877 153 |
| Apr 01, 2024 | $32.00 | $32.25 | $31.40 | $31.60 | 1 437 939 |
| Mar 28, 2024 | $32.12 | $32.43 | $31.86 | $31.93 | 2 491 303 |
| Mar 27, 2024 | $31.00 | $32.17 | $30.94 | $32.08 | 2 494 894 |
