Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 30.55 | -1.91 | -5.88% | 32.63 | 32.84 | 30.52 | 1,910,563 |
| Dec 17 2024 | 32.46 | -0.59 | -1.79% | 32.58 | 32.81 | 32.19 | 968,185 |
| Dec 16 2024 | 33.05 | 0.10 | 0.30% | 32.90 | 33.08 | 32.59 | 955,728 |
| Dec 13 2024 | 32.95 | 0.14 | 0.43% | 32.82 | 33.05 | 32.65 | 933,828 |
| Dec 12 2024 | 32.81 | -0.10 | -0.30% | 33.33 | 33.64 | 32.77 | 826,895 |
| Dec 11 2024 | 32.91 | 0.04 | 0.12% | 33.23 | 33.23 | 32.535 | 1,314,241 |
| Dec 10 2024 | 32.87 | -0.86 | -2.55% | 33.63 | 33.63 | 32.60 | 1,633,022 |
| Dec 09 2024 | 33.73 | -0.58 | -1.69% | 34.41 | 34.55 | 33.55 | 1,426,029 |
| Dec 06 2024 | 34.31 | -0.54 | -1.55% | 34.89 | 34.945 | 34.22 | 1,303,228 |
| Dec 05 2024 | 34.85 | -0.07 | -0.20% | 35.13 | 35.15 | 34.82 | 881,762 |
| Dec 04 2024 | 34.92 | 0.01 | 0.03% | 34.87 | 35.00 | 34.40 | 992,869 |
| Dec 03 2024 | 34.91 | -0.32 | -0.91% | 35.35 | 35.59 | 34.58 | 1,096,778 |
| Dec 02 2024 | 35.23 | -0.31 | -0.87% | 35.60 | 35.63 | 35.205 | 894,127 |
| Nov 29 2024 | 35.54 | 0.09 | 0.25% | 35.73 | 35.88 | 35.4504 | 455,149 |
| Nov 27 2024 | 35.45 | 0.09 | 0.25% | 35.55 | 35.75 | 35.26 | 1,267,371 |
| Nov 26 2024 | 35.36 | -0.35 | -0.98% | 35.44 | 35.485 | 34.95 | 713,338 |
| Nov 25 2024 | 35.71 | 0.37 | 1.05% | 35.57 | 36.00 | 35.55 | 1,133,033 |
| Nov 22 2024 | 35.34 | 0.52 | 1.49% | 34.64 | 35.56 | 34.64 | 915,711 |
| Nov 21 2024 | 34.82 | 0.55 | 1.60% | 34.56 | 35.155 | 34.31 | 1,152,111 |
| Nov 20 2024 | 34.27 | 0.13 | 0.38% | 34.30 | 34.48 | 34.02 | 629,842 |
| Nov 19 2024 | 34.14 | -0.87 | -2.49% | 34.20 | 34.40 | 33.95 | 1,016,164 |
| Nov 18 2024 | 35.01 | -0.34 | -0.96% | 35.27 | 35.46 | 34.965 | 876,558 |
| Nov 15 2024 | 35.35 | 0.41 | 1.17% | 35.02 | 35.47 | 34.95 | 1,087,084 |
| Nov 14 2024 | 34.94 | -0.09 | -0.26% | 35.60 | 35.86 | 34.815 | 1,062,778 |
| Nov 13 2024 | 35.03 | -1.11 | -3.07% | 36.00 | 36.23 | 34.99 | 1,325,564 |
| Nov 12 2024 | 36.14 | 0.21 | 0.58% | 35.61 | 36.38 | 35.61 | 1,164,205 |
| Nov 11 2024 | 35.93 | 1.07 | 3.07% | 35.61 | 36.3944 | 35.2668 | 1,380,728 |
| Nov 08 2024 | 34.86 | -0.40 | -1.13% | 35.27 | 35.605 | 34.835 | 1,580,295 |
| Nov 07 2024 | 35.26 | -1.58 | -4.29% | 36.21 | 36.365 | 35.055 | 2,338,889 |
| Nov 06 2024 | 36.84 | 4.06 | 12.39% | 35.21 | 36.98 | 35.19 | 3,489,745 |
| Nov 05 2024 | 32.78 | -0.13 | -0.40% | 32.90 | 33.60 | 32.52 | 1,746,135 |
| Nov 04 2024 | 32.91 | -0.61 | -1.82% | 33.41 | 33.59 | 32.69 | 2,189,963 |
| Nov 01 2024 | 33.52 | -1.23 | -3.54% | 35.21 | 35.31 | 33.47 | 2,500,346 |
| Oct 31 2024 | 34.75 | 1.16 | 3.45% | 33.62 | 35.77 | 33.62 | 2,518,352 |
| Oct 30 2024 | 33.59 | 0.82 | 2.50% | 32.89 | 33.62 | 32.89 | 1,570,822 |
| Oct 29 2024 | 32.77 | 0.11 | 0.34% | 32.64 | 33.19 | 32.55 | 1,413,621 |
| Oct 28 2024 | 32.66 | 0.64 | 2.00% | 32.21 | 32.98 | 32.21 | 1,289,264 |
| Oct 25 2024 | 32.02 | -0.75 | -2.29% | 32.64 | 32.73 | 31.96 | 1,328,258 |
| Oct 24 2024 | 32.77 | 0.18 | 0.55% | 32.67 | 32.835 | 32.48 | 813,394 |
| Oct 23 2024 | 32.59 | -0.43 | -1.30% | 32.92 | 33.07 | 32.34 | 1,199,530 |
| Oct 22 2024 | 33.02 | 0.20 | 0.61% | 32.60 | 33.33 | 32.562 | 1,056,353 |
| Oct 21 2024 | 32.82 | -0.67 | -2.00% | 33.36 | 33.53 | 32.81 | 1,243,564 |
| Oct 18 2024 | 33.49 | -0.13 | -0.39% | 33.63 | 33.78 | 33.31 | 1,166,936 |
| Oct 17 2024 | 33.62 | 0.00 | 0.00% | 33.79 | 33.79 | 33.42 | 910,714 |
| Oct 16 2024 | 33.62 | 0.00 | 0.00% | 33.92 | 34.26 | 33.41 | 1,200,208 |
| Oct 15 2024 | 33.62 | 0.71 | 2.16% | 33.00 | 33.96 | 32.79 | 1,891,771 |
| Oct 14 2024 | 32.91 | 0.48 | 1.48% | 32.42 | 32.93 | 32.3079 | 1,215,267 |
| Oct 11 2024 | 32.43 | 0.99 | 3.15% | 31.72 | 32.54 | 31.645 | 1,574,470 |
| Oct 10 2024 | 31.44 | -0.45 | -1.41% | 31.43 | 31.82 | 31.19 | 1,326,875 |
| Oct 09 2024 | 31.89 | 0.51 | 1.63% | 31.32 | 31.91 | 31.13 | 1,364,778 |
| Oct 08 2024 | 31.38 | 0.26 | 0.84% | 31.30 | 31.53 | 31.06 | 1,275,091 |
| Oct 07 2024 | 31.12 | -0.72 | -2.26% | 32.06 | 32.10 | 30.92 | 1,311,688 |
| Oct 04 2024 | 31.84 | 1.38 | 4.53% | 31.35 | 32.06 | 31.24 | 1,228,032 |
| Oct 03 2024 | 30.46 | -0.15 | -0.49% | 30.28 | 30.54 | 29.92 | 1,076,202 |
| Oct 02 2024 | 30.61 | -0.29 | -0.94% | 30.85 | 31.27 | 30.46 | 2,506,568 |
| Oct 01 2024 | 30.90 | -0.61 | -1.94% | 31.38 | 31.437 | 30.46 | 1,513,774 |
| Sep 30 2024 | 31.51 | 0.09 | 0.29% | 31.37 | 31.63 | 30.94 | 1,142,852 |
| Sep 27 2024 | 31.42 | 0.01 | 0.03% | 31.62 | 31.88 | 31.24 | 1,112,152 |
| Sep 26 2024 | 31.41 | 0.58 | 1.88% | 31.17 | 31.71 | 31.145 | 2,470,386 |
| Sep 25 2024 | 30.83 | -0.46 | -1.47% | 31.30 | 31.44 | 30.795 | 1,629,720 |
| Sep 24 2024 | 31.29 | -0.73 | -2.28% | 32.16 | 32.475 | 31.21 | 1,352,302 |
| Sep 23 2024 | 32.02 | 0.09 | 0.28% | 31.84 | 32.34 | 31.81 | 1,158,436 |
| Sep 20 2024 | 31.93 | 0.02 | 0.06% | 31.76 | 31.95 | 31.53 | 3,248,077 |
