The highest closing price for Lincoln National (LNC) last month was $31.57, on September 23. It was down 0.8% for the month. The latest price is $32.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $30.93 | $31.18 | $30.50 | $31.07 | 1,142,852 |
September 27 2024 | $31.17 | $31.43 | $30.80 | $30.98 | 1,112,468 |
September 26 2024 | $30.73 | $31.26 | $30.72 | $30.97 | 2,470,491 |
September 25 2024 | $30.86 | $31.00 | $30.36 | $30.40 | 1,629,720 |
September 24 2024 | $31.71 | $32.02 | $30.77 | $30.85 | 1,352,302 |
September 23 2024 | $31.39 | $31.88 | $31.36 | $31.57 | 1,158,436 |
September 20 2024 | $31.31 | $31.50 | $31.09 | $31.48 | 3,248,082 |
September 19 2024 | $30.55 | $31.49 | $30.37 | $31.46 | 1,942,266 |
September 18 2024 | $29.54 | $30.53 | $29.49 | $29.89 | 1,814,696 |
September 17 2024 | $29.50 | $29.90 | $29.32 | $29.54 | 1,721,201 |
September 16 2024 | $29.20 | $29.52 | $29.03 | $29.23 | 1,524,774 |
September 13 2024 | $29.12 | $29.52 | $28.94 | $29.03 | 1,411,047 |
September 12 2024 | $28.46 | $28.92 | $28.08 | $28.89 | 1,216,974 |
September 11 2024 | $28.45 | $28.53 | $27.61 | $28.30 | 1,651,221 |
September 10 2024 | $28.78 | $28.88 | $27.90 | $28.46 | 1,821,340 |
September 09 2024 | $29.24 | $29.34 | $28.52 | $28.73 | 2,851,117 |
September 06 2024 | $30.72 | $30.94 | $28.79 | $29.03 | 2,222,183 |
September 05 2024 | $31.21 | $31.32 | $30.58 | $30.77 | 784,376 |
September 04 2024 | $31.26 | $31.59 | $30.65 | $31.03 | 1,089,653 |
September 03 2024 | $31.31 | $31.71 | $31.10 | $31.24 | 1,222,680 |
Daily pricing data for Lincoln National dates back to 11/5/1984, and may be incomplete.
