Lincoln National Corp LNC
NYSE · Amerika Birleşik Devletleri · Finans
$40,26-0,66 (-%1,61)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $40,26 | -%1,61 | $40,77 | $41,41 | $40,23 | 1,73M |
| 2026-09-29 | $40,92 | +%0,10 | $40,70 | $41,03 | $40,31 | 2,06M |
| 2026-09-28 | $40,88 | -%1,94 | $41,75 | $41,96 | $40,75 | 1,56M |
| 2026-09-25 | $41,69 | +%0,72 | $41,79 | $41,99 | $41,18 | 1,12M |
| 2026-09-24 | $41,39 | +%0,75 | $41,05 | $41,54 | $40,78 | 1,60M |
| 2026-09-23 | $41,08 | +%0,17 | $40,75 | $41,61 | $40,72 | 1,52M |
| 2026-09-22 | $41,01 | -%1,61 | $42,01 | $42,02 | $40,59 | 1,88M |
| 2026-09-21 | $41,68 | -%1,23 | $42,60 | $42,68 | $41,63 | 1,77M |
| 2026-09-18 | $42,20 | -%0,21 | $41,90 | $42,22 | $41,46 | 4,55M |
| 2026-09-17 | $42,29 | -%0,38 | $43,04 | $43,66 | $42,23 | 2,48M |
| 2026-09-16 | $42,45 | -%2,28 | $43,39 | $43,92 | $41,95 | 2,45M |
| 2026-09-15 | $43,44 | -%1,36 | $43,89 | $44,26 | $43,22 | 2,13M |
| 2026-09-14 | $44,04 | +%0,46 | $43,65 | $44,12 | $43,18 | 2,59M |
| 2026-09-11 | $43,84 | +%0,64 | $44,27 | $44,50 | $42,93 | 1,65M |
| 2026-09-10 | $43,56 | +%0,05 | $43,81 | $43,99 | $43,29 | 1,15M |
| 2026-09-09 | $43,54 | +%0,51 | $43,22 | $44,05 | $43,07 | 1,73M |
| 2026-09-08 | $43,32 | -%4,73 | $45,15 | $45,26 | $43,22 | 2,31M |
| 2026-09-04 | $45,47 | -%0,42 | $45,27 | $45,90 | $45,15 | 1,67M |
| 2026-09-03 | $45,66 | +%3,49 | $44,68 | $45,69 | $44,43 | 1,90M |
| 2026-09-02 | $44,12 | +%3,16 | $43,03 | $44,57 | $43,03 | 1,58M |
| 2026-09-01 | $42,77 | +%0,42 | $43,87 | $43,87 | $42,43 | 2,14M |
| 2026-08-31 | $42,59 | -%1,62 | $43,20 | $43,45 | $42,57 | 1,95M |
| 2026-08-28 | $43,29 | -%0,51 | $43,63 | $44,15 | $43,25 | 1,23M |
| 2026-08-27 | $43,51 | +%0,44 | $43,15 | $43,75 | $43,00 | 1,41M |
| 2026-08-26 | $43,32 | +%1,67 | $42,51 | $43,40 | $42,25 | 1,81M |
| 2026-08-25 | $42,61 | +%0,54 | $42,96 | $43,18 | $42,00 | 1,70M |
| 2026-08-24 | $42,38 | +%0,55 | $42,65 | $43,10 | $42,33 | 1,68M |
| 2026-08-21 | $42,15 | +%0,40 | $42,51 | $42,99 | $42,00 | 2,33M |
| 2026-08-20 | $41,98 | -%3,45 | $43,45 | $44,14 | $41,93 | 1,82M |
| 2026-08-19 | $43,48 | -%3,55 | $45,00 | $45,32 | $43,36 | 2,29M |
| 2026-08-18 | $45,08 | +%0,92 | $45,33 | $45,93 | $45,07 | 1,62M |
| 2026-08-17 | $44,67 | -%1,74 | $45,45 | $46,08 | $44,62 | 2,05M |
| 2026-08-14 | $45,46 | +%0,40 | $45,38 | $45,95 | $45,38 | 1,20M |
| 2026-08-13 | $45,28 | +%2,68 | $44,50 | $45,31 | $44,30 | 1,81M |
| 2026-08-12 | $44,10 | -%0,74 | $44,68 | $45,04 | $43,66 | 1,84M |
| 2026-08-11 | $44,43 | -%2,74 | $45,51 | $45,62 | $44,42 | 2,32M |
| 2026-08-10 | $45,68 | -%0,76 | $44,90 | $46,21 | $44,85 | 2,06M |
| 2026-08-07 | $46,03 | -%1,37 | $46,48 | $46,69 | $45,77 | 1,57M |
| 2026-08-06 | $46,67 | -%0,51 | $47,12 | $47,26 | $46,35 | 1,78M |
| 2026-08-05 | $46,91 | -%0,19 | $47,14 | $47,67 | $46,32 | 1,86M |
| 2026-08-04 | $47,00 | +%1,97 | $45,17 | $47,08 | $45,17 | 1,82M |
| 2026-08-03 | $46,09 | +%1,05 | $45,88 | $46,25 | $45,69 | 2,30M |
| 2026-07-31 | $45,61 | -%0,89 | $46,00 | $46,59 | $44,98 | 2,55M |
| 2026-07-30 | $46,02 | +%11,08 | $43,95 | $46,78 | $43,11 | 5,84M |
| 2026-07-29 | $41,43 | -%3,27 | $42,18 | $42,88 | $41,07 | 3,87M |
| 2026-07-28 | $42,83 | +%3,96 | $41,21 | $43,06 | $41,09 | 2,72M |
| 2026-07-27 | $41,20 | -%0,39 | $41,85 | $42,25 | $41,03 | 1,70M |
| 2026-07-24 | $41,36 | +%1,30 | $40,69 | $41,46 | $40,29 | 1,39M |
| 2026-07-23 | $40,83 | -%2,09 | $41,34 | $41,34 | $40,63 | 1,85M |
| 2026-07-22 | $41,70 | -%0,29 | $42,01 | $42,31 | $41,40 | 1,39M |
| 2026-07-21 | $41,82 | +%0,50 | $41,69 | $42,01 | $41,13 | 1,66M |
| 2026-07-20 | $41,61 | -%1,49 | $42,25 | $42,29 | $41,55 | 1,37M |
| 2026-07-17 | $42,24 | +%0,86 | $41,84 | $42,66 | $41,64 | 1,81M |
| 2026-07-16 | $41,88 | +%2,25 | $41,07 | $41,92 | $41,02 | 1,28M |
| 2026-07-15 | $40,96 | -%0,73 | $41,37 | $42,15 | $40,93 | 1,91M |
| 2026-07-14 | $41,26 | +%1,00 | $40,62 | $41,32 | $40,50 | 2,08M |
| 2026-07-13 | $40,85 | +%2,82 | $40,33 | $41,03 | $40,15 | 2,38M |
| 2026-07-10 | $39,73 | +%0,58 | $39,44 | $39,94 | $39,44 | 1,84M |
| 2026-07-09 | $39,50 | +%2,01 | $39,50 | $39,96 | $38,80 | 1,99M |
| 2026-07-08 | $38,72 | -%1,20 | $39,31 | $39,33 | $38,35 | 1,79M |
| 2026-07-07 | $39,19 | +%2,08 | $38,63 | $39,43 | $38,51 | 1,99M |
| 2026-07-06 | $38,39 | +%3,76 | $37,85 | $38,74 | $37,81 | 2,04M |
| 2026-07-02 | $37,00 | +%2,13 | $36,51 | $37,03 | $36,24 | 1,42M |
| 2026-07-01 | $36,23 | +%2,49 | $35,54 | $36,62 | $35,44 | 1,61M |
| 2026-06-30 | $35,35 | -%3,36 | $36,38 | $36,55 | $35,28 | 1,96M |
| 2026-06-29 | $36,58 | -%0,38 | $36,67 | $36,92 | $36,28 | 1,61M |
| 2026-06-26 | $36,72 | +%1,05 | $36,48 | $37,55 | $36,18 | 2,59M |
| 2026-06-25 | $36,34 | +%0,30 | $36,77 | $37,71 | $36,28 | 1,71M |
| 2026-06-24 | $36,23 | -%5,13 | $38,09 | $38,10 | $36,09 | 2,88M |
| 2026-06-23 | $38,19 | +%1,35 | $37,49 | $38,21 | $37,32 | 1,05M |
| 2026-06-22 | $37,68 | +%1,37 | $37,36 | $38,07 | $36,89 | 1,18M |
| 2026-06-18 | $37,17 | -%0,59 | $37,73 | $37,99 | $37,03 | 2,90M |
| 2026-06-17 | $37,39 | -%1,53 | $37,81 | $38,31 | $37,14 | 1,46M |
| 2026-06-16 | $37,97 | +%1,06 | $38,00 | $38,52 | $37,53 | 2,09M |
| 2026-06-15 | $37,57 | +%0,72 | $37,66 | $38,23 | $37,42 | 1,87M |
| 2026-06-12 | $37,30 | +%1,91 | $36,89 | $37,48 | $36,70 | 1,50M |
| 2026-06-11 | $36,60 | +%1,08 | $36,33 | $36,61 | $35,75 | 1,24M |
| 2026-06-10 | $36,21 | +%2,35 | $35,38 | $36,30 | $35,01 | 1,79M |
| 2026-06-09 | $35,38 | +%0,94 | $35,24 | $35,65 | $34,72 | 1,47M |
| 2026-06-08 | $35,05 | +%0,89 | $34,66 | $35,27 | $34,65 | 1,26M |
| 2026-06-05 | $34,74 | +%2,06 | $34,08 | $34,83 | $34,05 | 1,49M |
| 2026-06-04 | $34,04 | +%1,52 | $33,87 | $34,60 | $33,78 | 1,57M |
| 2026-06-03 | $33,53 | -%3,93 | $34,58 | $34,76 | $33,22 | 2,34M |
| 2026-06-02 | $34,90 | +%0,78 | $34,53 | $35,45 | $34,53 | 1,73M |
| 2026-06-01 | $34,63 | -%1,87 | $34,81 | $35,27 | $34,49 | 1,55M |
| 2026-05-29 | $35,29 | +%0,57 | $35,08 | $35,83 | $34,92 | 2,30M |
| 2026-05-28 | $35,09 | -%0,31 | $35,00 | $35,36 | $34,69 | 1,35M |
| 2026-05-27 | $35,20 | -%1,62 | $35,84 | $36,46 | $35,09 | 2,02M |
| 2026-05-26 | $35,78 | -%0,69 | $36,19 | $36,34 | $35,62 | 1,37M |
| 2026-05-22 | $36,03 | +%0,14 | $36,05 | $36,30 | $35,92 | 1,02M |