Lincoln National Corporation Common Stockのデータ

Lincoln National Corporation Common Stockの基本情報

名前 Lincoln National Corporation Common Stock
ティッカー LNC
国 United States
上場年 nan
セクター Finance

Lincoln National Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.92 52.99 52.99 54.16 3138400.0 54.16
2021-02-12 53.25 51.66 51.74 52.35 1220900.0 52.35
2021-02-11 52.74 51.05 52.05 51.8 1350000.0 51.8
2021-02-10 52.98 51.13 51.71 52.37 1751500.0 52.37
2021-02-09 52.48 51.38 52.2 51.39 1265800.0 51.39
2021-02-08 52.59 51.17 51.6 52.55 1898200.0 52.55
2021-02-05 51.29 50.01 50.74 51.08 1491000.0 51.08
2021-02-04 50.58 47.11 47.33 50.0 2419500.0 50.0
2021-02-03 48.8 47.27 47.38 48.66 1582700.0 48.66
2021-02-02 48.04 46.94 47.0 47.44 1466300.0 47.44
2021-02-01 46.43 44.81 46.18 46.28 1436700.0 46.28
2021-01-29 47.13 44.59 46.38 45.49 2916100.0 45.49
2021-01-28 49.08 47.48 47.85 48.56 1177700.0 48.56
2021-01-27 48.12 46.41 47.74 46.84 1669600.0 46.84
2021-01-26 51.08 49.03 50.74 49.12 922100.0 49.12
2021-01-25 50.42 49.16 49.72 50.15 1693300.0 50.15
2021-01-22 51.08 49.99 50.31 50.7 1955200.0 50.7
2021-01-21 52.73 51.19 52.35 51.21 1015500.0 51.21
2021-01-20 53.29 52.34 52.69 52.47 1000400.0 52.47
2021-01-19 53.14 51.41 51.88 52.61 1922900.0 52.61
2021-01-15 52.23 51.09 51.79 51.4 1474300.0 51.4
2021-01-14 53.07 51.83 52.15 52.75 2028300.0 52.75
2021-01-13 52.4 51.25 51.94 51.66 1790600.0 51.66
2021-01-12 52.88 51.35 51.87 52.29 1282900.0 52.29
2021-01-11 52.1 50.58 51.26 51.48 1961700.0 51.48
2021-01-08 52.72 50.45 52.65 51.41 1285300.0 51.41
2021-01-07 53.86 52.29 53.54 52.63 2158700.0 52.21
2021-01-06 53.59 50.84 50.94 52.57 2315000.0 52.15
2021-01-05 49.85 48.69 48.84 49.11 1207900.0 48.72
2021-01-04 50.96 48.29 50.79 48.82 1382500.0 48.43
2020-12-31 50.47 49.04 49.49 50.31 679100.0 49.91
2020-12-30 50.0 49.31 49.5 49.58 687300.0 49.18
2020-12-29 50.36 48.82 50.0 49.16 772900.0 48.77
2020-12-28 51.38 49.69 50.25 49.89 1231800.0 49.49
2020-12-24 49.95 49.04 49.89 49.74 484500.0 49.34
2020-12-23 50.19 48.69 48.8 49.95 1334600.0 49.55
2020-12-22 49.03 47.95 48.77 47.97 4735900.0 47.59
2020-12-21 48.77 47.25 48.15 48.43 1115500.0 48.04
2020-12-18 49.89 47.74 49.22 48.61 3193600.0 48.22
2020-12-17 49.69 48.82 49.12 49.46 1380700.0 49.07
2020-12-16 50.8 49.87 50.77 50.24 1151700.0 49.84
2020-12-15 50.9 48.88 50.9 50.36 1992400.0 49.96
2020-12-14 52.46 49.88 52.44 50.05 2357100.0 49.65
2020-12-11 51.92 50.67 51.31 51.33 1307000.0 50.92
2020-12-10 52.93 51.23 51.55 52.65 1246100.0 52.23
2020-12-09 54.69 52.32 53.9 52.59 2415200.0 52.17
2020-12-08 53.7 52.01 52.31 53.06 1752100.0 52.64
2020-12-07 53.99 52.67 53.68 53.18 2051000.0 52.76
2020-12-04 54.79 53.04 53.41 54.73 1713000.0 54.29
2020-12-03 52.88 51.14 51.53 52.21 1899200.0 51.79
2020-12-02 51.78 49.0 49.58 51.35 2307200.0 50.94
2020-12-01 50.44 48.88 49.33 49.9 1837400.0 49.5
2020-11-30 49.56 47.02 48.7 47.22 3003400.0 46.84
2020-11-27 50.59 49.09 50.19 49.16 905800.0 48.77
2020-11-25 50.6 49.12 49.84 50.19 1519800.0 49.79
2020-11-24 50.93 47.83 47.83 50.91 3054100.0 50.5
2020-11-23 46.76 45.01 45.13 46.59 1854600.0 46.22
2020-11-20 44.46 43.56 44.16 44.16 1296600.0 43.81
2020-11-19 44.79 42.61 43.31 44.62 1739600.0 44.26
2020-11-18 45.38 43.17 43.56 43.92 2152900.0 43.57
2020-11-17 43.14 41.25 41.91 43.1 2114500.0 42.76
2020-11-16 43.99 42.47 43.92 42.82 2379100.0 42.48
2020-11-13 41.89 40.1 40.1 41.68 1572800.0 41.35
2020-11-12 40.67 38.56 40.38 39.36 3052900.0 39.05
2020-11-11 42.5 40.53 42.5 41.29 1922700.0 40.96
2020-11-10 42.99 41.38 42.98 42.44 2986400.0 42.1
2020-11-09 44.36 38.31 38.35 42.63 6787600.0 42.29
2020-11-06 36.69 33.75 36.27 34.07 3075200.0 33.8
2020-11-05 36.8 35.1 36.0 35.9 3318600.0 35.61
2020-11-04 36.9 34.63 36.01 35.03 2770700.0 34.75
2020-11-03 38.28 37.03 37.14 37.39 2133000.0 37.09
2020-11-02 36.59 34.77 35.79 36.37 1870700.0 36.08
2020-10-30 35.16 33.5 33.64 35.1 2721300.0 34.82
2020-10-29 34.23 31.95 32.49 34.02 1630800.0 33.75
2020-10-28 33.81 32.65 32.76 32.71 2234400.0 32.45
2020-10-27 35.6 33.77 35.6 33.78 1420400.0 33.51
2020-10-26 36.42 35.21 36.39 35.79 1567500.0 35.5
2020-10-23 38.1 36.86 37.36 37.05 2016400.0 36.75
2020-10-22 36.99 34.36 34.4 36.89 2381600.0 36.6
2020-10-21 35.0 33.89 34.17 34.52 1454900.0 34.24
2020-10-20 35.18 34.03 34.35 34.5 1508700.0 34.22
2020-10-19 34.63 33.68 33.98 33.72 1142800.0 33.45
2020-10-16 34.58 33.75 34.17 33.78 1775000.0 33.51
2020-10-15 34.42 33.1 33.15 34.03 1559900.0 33.76
2020-10-14 34.78 33.85 33.98 33.88 1518600.0 33.61
2020-10-13 35.14 33.7 35.03 34.01 1717300.0 33.74
2020-10-12 35.72 34.75 35.0 35.47 1247900.0 35.19
2020-10-09 36.23 34.81 36.18 34.85 1426700.0 34.57
2020-10-08 35.65 34.75 35.3 35.63 1363100.0 34.95
2020-10-07 35.62 34.28 34.42 35.12 2492200.0 34.06
2020-10-06 35.72 33.7 35.01 33.73 3010600.0 32.71
2020-10-05 34.75 33.3 33.43 34.29 3091300.0 33.25
2020-10-02 32.85 31.02 31.16 32.64 1502800.0 31.65
2020-10-01 32.71 31.15 31.9 31.89 2365200.0 30.92
2020-09-30 31.94 30.86 31.11 31.33 2999800.0 30.38
2020-09-29 32.21 30.52 31.83 30.94 2240700.0 30.0
2020-09-28 32.68 31.41 31.52 32.05 2561300.0 31.08
2020-09-25 30.96 29.66 29.75 30.62 1655400.0 29.69
2020-09-24 31.03 29.42 30.37 30.14 1986900.0 29.23
2020-09-23 32.16 30.39 31.43 30.44 1711600.0 29.52
2020-09-22 32.32 30.88 31.57 31.31 1993600.0 30.36
2020-09-21 32.68 30.88 32.5 31.54 3163700.0 30.58
2020-09-18 33.87 32.8 33.24 33.64 6166500.0 32.62
2020-09-17 34.07 33.21 33.78 33.47 2640600.0 32.46
2020-09-16 35.1 33.46 33.65 34.45 2517100.0 33.41
2020-09-15 35.41 33.48 35.35 33.59 2149600.0 32.57
2020-09-14 35.79 34.47 34.85 35.34 1311400.0 34.27
2020-09-11 34.85 33.91 34.54 34.43 1728800.0 33.39
2020-09-10 36.39 34.17 35.98 34.46 2601700.0 33.42
2020-09-09 36.37 34.98 36.37 35.75 2059000.0 34.67
2020-09-08 37.63 35.67 37.5 35.82 2265400.0 34.74
2020-09-04 38.33 36.2 36.64 38.22 3096000.0 37.06
2020-09-03 37.64 35.27 36.45 35.67 1544300.0 34.59
2020-09-02 36.37 35.5 36.16 35.92 1701800.0 34.83
2020-09-01 36.92 35.45 35.65 36.15 1395100.0 35.06
2020-08-31 37.76 35.91 37.76 36.05 1821200.0 34.96
2020-08-28 37.54 36.52 37.54 37.39 1328100.0 36.26
2020-08-27 37.31 35.9 35.9 37.01 1452500.0 35.89
2020-08-26 36.58 35.76 36.26 35.99 1028900.0 34.9
2020-08-25 37.55 36.13 37.24 36.45 1108900.0 35.35
2020-08-24 36.75 35.24 35.25 36.74 1378200.0 35.63
2020-08-21 35.89 34.77 35.7 34.92 1151200.0 33.86
2020-08-20 36.39 35.7 35.98 35.75 1426700.0 34.67
2020-08-19 37.4 36.24 36.72 36.41 865600.0 35.31
2020-08-18 37.93 36.61 37.61 36.68 829800.0 35.57
2020-08-17 38.63 37.26 38.63 37.56 865000.0 36.42
2020-08-14 39.37 37.72 37.72 38.82 1204400.0 37.64
2020-08-13 38.93 37.66 38.14 38.2 1078600.0 37.04
2020-08-12 41.05 38.11 41.02 38.82 1631900.0 37.64
2020-08-11 41.58 39.54 40.83 39.81 2017700.0 38.6
2020-08-10 39.77 38.71 38.73 39.18 1745400.0 37.99
2020-08-07 38.39 35.41 35.53 38.36 2132200.0 37.2
2020-08-06 37.4 35.59 36.25 35.92 2968900.0 34.83
2020-08-05 39.18 37.07 37.16 39.0 2626900.0 37.82
2020-08-04 37.75 36.17 37.39 36.51 1504700.0 35.4
2020-08-03 38.2 36.84 37.38 37.58 1367600.0 36.44
2020-07-31 37.64 36.08 36.99 37.27 3886100.0 36.14
2020-07-30 37.29 35.55 36.85 36.93 2303800.0 35.81
2020-07-29 38.44 36.12 36.41 38.37 2242500.0 37.21
2020-07-28 37.23 36.21 36.54 36.29 1225300.0 35.19
2020-07-27 37.2 36.05 36.86 36.75 915100.0 35.64
2020-07-24 37.85 37.0 37.82 37.21 982400.0 36.08
2020-07-23 38.02 36.98 37.43 37.59 1218700.0 36.45
2020-07-22 37.83 36.77 36.83 37.59 1270200.0 36.45
2020-07-21 37.91 36.6 36.6 37.48 1534000.0 36.34
2020-07-20 36.89 35.85 36.77 36.22 1524600.0 35.12
2020-07-17 37.62 36.73 37.52 37.04 1463800.0 35.92
2020-07-16 38.16 35.97 36.65 37.5 2112900.0 36.36
2020-07-15 37.54 35.98 36.84 37.21 1769600.0 36.08
2020-07-14 35.71 34.26 34.89 35.46 1737100.0 34.39
2020-07-13 35.98 34.24 35.38 35.08 1958500.0 34.02
2020-07-10 35.02 32.52 32.6 34.78 2456100.0 33.73
2020-07-09 34.82 32.44 34.81 32.71 2622400.0 31.72
2020-07-08 35.25 34.05 34.11 35.22 2111700.0 33.77
2020-07-07 35.67 33.98 35.39 34.12 2259600.0 32.71
2020-07-06 36.79 35.15 35.93 35.9 1922200.0 34.42
2020-07-02 36.98 34.5 36.05 34.61 2562000.0 33.18
2020-07-01 37.39 34.56 37.02 34.67 2283700.0 33.24
2020-06-30 37.05 35.27 35.3 36.79 1975900.0 35.27
2020-06-29 35.8 34.56 35.18 35.74 1704900.0 34.26
2020-06-26 36.07 34.34 35.7 34.65 3643800.0 33.22
2020-06-25 36.87 35.32 35.51 36.8 1856400.0 35.28
2020-06-24 38.0 35.82 38.0 36.04 2504300.0 34.55
2020-06-23 40.01 38.62 39.73 38.67 2162100.0 37.07
2020-06-22 39.47 38.35 39.26 38.52 2461900.0 36.93
2020-06-19 41.94 38.96 41.94 39.6 3919300.0 37.96
2020-06-18 41.65 39.64 40.18 40.63 1491200.0 38.95
2020-06-17 43.0 40.65 42.48 40.73 1758700.0 39.05
2020-06-16 44.94 41.22 44.94 42.46 2209500.0 40.71
2020-06-15 42.48 37.52 38.25 41.8 2292500.0 40.07
2020-06-12 41.49 38.83 41.49 40.68 1740000.0 39.0
2020-06-11 41.71 38.26 40.08 38.43 2788100.0 36.84
2020-06-10 46.94 43.91 46.74 44.12 2581700.0 42.3
2020-06-09 48.93 47.02 47.56 47.21 2310400.0 45.26
2020-06-08 50.32 48.29 49.58 50.04 2289300.0 47.97
2020-06-05 49.87 46.59 47.85 47.27 3719000.0 45.32
2020-06-04 43.5 39.8 40.57 43.5 2206600.0 41.7
2020-06-03 42.24 40.1 40.52 40.9 1836000.0 39.21
2020-06-02 39.96 38.55 39.24 38.96 2095200.0 37.35
2020-06-01 39.44 37.33 38.05 39.23 1652900.0 37.61
2020-05-29 39.09 37.59 38.32 37.93 3071200.0 36.36
2020-05-28 41.66 39.16 41.48 39.31 1648600.0 37.69
2020-05-27 42.34 40.0 41.61 40.79 1817300.0 39.11
2020-05-26 39.99 37.41 37.72 38.84 2190000.0 37.24
2020-05-22 36.19 34.41 35.91 35.0 1811700.0 33.55
2020-05-21 36.55 35.48 35.69 35.94 1946900.0 34.46
2020-05-20 36.53 35.33 36.14 35.59 1583400.0 34.12
2020-05-19 36.22 34.65 35.94 34.89 1756500.0 33.45
2020-05-18 36.73 34.45 35.45 36.4 2445700.0 34.9
2020-05-15 32.99 31.27 31.72 32.75 1948100.0 31.4
2020-05-14 32.51 28.53 29.85 32.5 2543600.0 31.16
2020-05-13 32.62 30.23 32.62 30.74 2272900.0 29.47
2020-05-12 35.87 33.03 35.65 33.05 2332200.0 31.68
2020-05-11 36.09 34.74 35.31 35.28 2154400.0 33.82
2020-05-08 36.74 34.78 35.78 36.65 2829500.0 35.14
2020-05-07 35.86 32.9 32.9 34.77 3550400.0 33.33
2020-05-06 33.17 29.82 33.15 29.91 2288300.0 28.67
2020-05-05 34.03 32.35 33.31 32.47 2092100.0 31.13
2020-05-04 32.82 30.7 31.57 32.71 1511400.0 31.36
2020-05-01 34.23 31.92 33.78 32.48 1857000.0 31.14
2020-04-30 36.45 34.27 35.02 35.47 2064300.0 34.01
2020-04-29 37.37 35.44 35.84 36.6 3298400.0 35.09
2020-04-28 34.65 32.69 34.26 33.71 1898800.0 32.32
2020-04-27 32.11 30.44 30.52 31.87 1468900.0 30.55
2020-04-24 30.59 28.79 29.29 30.21 2477600.0 28.96
2020-04-23 30.58 28.66 29.5 28.7 1915200.0 27.51
2020-04-22 29.35 27.78 28.45 29.04 2619300.0 27.84
2020-04-21 28.37 26.97 27.28 27.13 4151800.0 26.01
2020-04-20 29.78 27.82 28.11 29.01 2287900.0 27.81
2020-04-17 30.18 28.82 28.84 29.66 3166700.0 28.43
2020-04-16 29.01 27.47 29.01 27.63 2174300.0 26.49
2020-04-15 30.38 28.88 29.91 28.9 2757000.0 27.71
2020-04-14 33.99 31.57 33.5 32.22 2391700.0 30.89
2020-04-13 34.44 31.43 34.21 32.37 2478100.0 31.03
2020-04-09 36.93 32.95 34.43 34.29 3851200.0 32.87
2020-04-08 32.89 29.67 29.96 32.56 3969000.0 30.83
2020-04-07 31.72 29.03 29.69 29.42 5523600.0 27.86
2020-04-06 27.25 25.01 25.81 26.99 3744200.0 25.56
2020-04-03 23.9 22.65 23.18 23.46 3939000.0 22.21
2020-04-02 25.02 22.76 23.47 23.53 3368600.0 22.28
2020-04-01 24.65 23.29 24.24 23.85 4446000.0 22.58
2020-03-31 27.24 26.1 27.05 26.32 3857100.0 24.92
2020-03-30 27.69 25.36 27.1 27.28 2819000.0 25.83
2020-03-27 29.52 25.8 26.0 27.46 4182200.0 26.0
2020-03-26 29.01 24.86 25.71 28.77 5818600.0 27.24
2020-03-25 26.86 22.53 24.39 25.09 5470600.0 23.76
2020-03-24 23.14 18.78 19.09 22.85 5354200.0 21.64
2020-03-23 17.7 16.11 17.05 17.35 5803900.0 16.43
2020-03-20 20.29 16.96 19.47 17.06 4474600.0 16.15
2020-03-19 20.85 17.34 19.12 19.22 3806000.0 18.2
2020-03-18 21.99 16.95 20.05 19.74 4408000.0 18.69
2020-03-17 23.38 19.31 22.46 22.91 4480300.0 21.69
2020-03-16 25.4 21.45 21.78 21.67 4148100.0 20.52
2020-03-13 28.86 23.67 26.15 28.86 4789700.0 27.33
2020-03-12 29.3 23.26 28.73 23.37 6204300.0 22.13
2020-03-11 34.09 31.29 33.59 31.87 3329400.0 30.18
2020-03-10 37.15 33.2 35.38 35.5 6362800.0 33.62
2020-03-09 35.42 30.5 34.41 31.71 4637300.0 30.03
2020-03-06 40.16 37.13 38.84 38.12 3666200.0 36.1
2020-03-05 43.37 40.71 43.05 41.17 2213700.0 38.98
2020-03-04 45.25 42.81 45.24 45.0 3165000.0 42.61
2020-03-03 48.71 44.15 48.08 44.25 3110200.0 41.9
2020-03-02 48.28 44.84 45.79 48.28 3389000.0 45.72
2020-02-28 47.02 44.03 45.87 45.39 3919400.0 42.98
2020-02-27 50.38 47.72 49.52 47.73 2824800.0 45.2
2020-02-26 52.88 51.16 52.75 51.18 2380600.0 48.46
2020-02-25 55.28 51.67 55.26 52.1 2554100.0 49.33
2020-02-24 57.27 54.25 57.09 55.1 2754200.0 52.18
2020-02-21 60.58 59.33 60.22 59.77 1774200.0 56.6
2020-02-20 61.96 60.52 60.56 61.03 1426500.0 57.79
2020-02-19 61.11 60.29 60.34 60.86 1647000.0 57.63
2020-02-18 61.17 59.66 60.55 60.17 1577300.0 56.98