NYSE - Nasdaq Real Time Price • USD
Lincoln National Corporation (LNC)
As of 2:59 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.97 | 28.09 | 27.53 | 27.70 | 27.70 | 772,398 |
Apr 25, 2024 | 28.26 | 28.44 | 27.64 | 27.96 | 27.96 | 1,286,100 |
Apr 24, 2024 | 28.66 | 28.77 | 28.32 | 28.65 | 28.65 | 909,000 |
Apr 23, 2024 | 28.26 | 28.89 | 28.22 | 28.73 | 28.73 | 1,053,600 |
Apr 22, 2024 | 27.86 | 28.49 | 27.47 | 28.26 | 28.26 | 1,612,300 |
Apr 19, 2024 | 27.22 | 27.90 | 27.17 | 27.65 | 27.65 | 1,832,900 |
Apr 18, 2024 | 27.10 | 27.36 | 26.95 | 27.23 | 27.23 | 1,849,500 |
Apr 17, 2024 | 27.38 | 27.55 | 26.81 | 26.85 | 26.85 | 1,557,600 |
Apr 16, 2024 | 27.75 | 27.88 | 26.92 | 27.30 | 27.30 | 1,564,300 |
Apr 15, 2024 | 28.73 | 29.07 | 27.77 | 27.88 | 27.88 | 1,508,600 |
Apr 12, 2024 | 28.70 | 28.99 | 28.21 | 28.28 | 28.28 | 1,705,100 |
Apr 11, 2024 | 29.37 | 29.42 | 28.39 | 29.01 | 29.01 | 1,742,300 |
Apr 10, 2024 | 29.14 | 29.56 | 28.92 | 29.31 | 29.31 | 1,581,300 |
Apr 9, 2024 | 0.45 Dividend | |||||
Apr 9, 2024 | 30.41 | 30.65 | 29.74 | 29.84 | 29.84 | 1,402,400 |
Apr 8, 2024 | 30.92 | 31.22 | 30.77 | 30.89 | 30.44 | 1,267,300 |
Apr 5, 2024 | 30.53 | 31.01 | 30.33 | 30.73 | 30.28 | 1,481,200 |
Apr 4, 2024 | 32.05 | 32.19 | 30.71 | 30.72 | 30.27 | 1,730,900 |
Apr 3, 2024 | 31.07 | 31.80 | 31.01 | 31.63 | 31.17 | 2,309,600 |
Apr 2, 2024 | 31.40 | 31.60 | 30.87 | 31.08 | 30.63 | 2,078,800 |
Apr 1, 2024 | 32.00 | 32.25 | 31.40 | 31.60 | 31.14 | 1,482,700 |
Mar 28, 2024 | 32.12 | 32.43 | 31.86 | 31.93 | 31.46 | 2,496,500 |
Mar 27, 2024 | 31.00 | 32.17 | 30.93 | 32.08 | 31.61 | 2,919,600 |
Mar 26, 2024 | 29.99 | 30.71 | 29.81 | 30.45 | 30.01 | 2,049,400 |
Mar 25, 2024 | 29.48 | 30.10 | 29.47 | 29.88 | 29.44 | 1,639,000 |
Mar 22, 2024 | 30.20 | 30.33 | 29.24 | 29.47 | 29.04 | 2,115,200 |
Mar 21, 2024 | 28.44 | 30.23 | 28.44 | 30.01 | 29.57 | 3,714,400 |
Mar 20, 2024 | 27.11 | 28.27 | 27.11 | 28.17 | 27.76 | 1,709,200 |
Mar 19, 2024 | 27.16 | 27.48 | 27.03 | 27.31 | 26.91 | 1,531,400 |
Mar 18, 2024 | 27.20 | 27.40 | 26.80 | 27.17 | 26.77 | 1,503,400 |
Mar 15, 2024 | 26.50 | 27.18 | 26.50 | 27.09 | 26.70 | 4,863,700 |
Mar 14, 2024 | 27.24 | 27.36 | 26.56 | 26.81 | 26.42 | 1,802,900 |
Mar 13, 2024 | 26.76 | 27.46 | 26.64 | 27.34 | 26.94 | 2,048,100 |
Mar 12, 2024 | 27.22 | 27.33 | 26.44 | 26.77 | 26.38 | 1,764,900 |
Mar 11, 2024 | 26.81 | 27.31 | 26.57 | 27.19 | 26.79 | 1,259,900 |
Mar 8, 2024 | 27.25 | 27.56 | 27.03 | 27.07 | 26.68 | 1,189,000 |
Mar 7, 2024 | 27.00 | 27.30 | 26.54 | 26.91 | 26.52 | 1,429,500 |
Mar 6, 2024 | 26.44 | 26.87 | 26.01 | 26.80 | 26.41 | 1,354,700 |
Mar 5, 2024 | 25.85 | 26.69 | 25.60 | 26.34 | 25.96 | 2,155,200 |
Mar 4, 2024 | 27.56 | 27.75 | 25.78 | 25.92 | 25.54 | 3,649,600 |
Mar 1, 2024 | 27.47 | 27.73 | 27.13 | 27.70 | 27.30 | 1,683,900 |
Feb 29, 2024 | 27.62 | 27.90 | 27.33 | 27.54 | 27.14 | 1,539,400 |
Feb 28, 2024 | 27.55 | 27.91 | 27.23 | 27.24 | 26.84 | 1,606,300 |
Feb 27, 2024 | 26.75 | 27.72 | 26.75 | 27.69 | 27.29 | 2,034,800 |
Feb 26, 2024 | 27.16 | 27.42 | 26.72 | 26.90 | 26.51 | 1,535,400 |
Feb 23, 2024 | 27.02 | 27.59 | 26.84 | 27.34 | 26.94 | 1,633,700 |
Feb 22, 2024 | 26.91 | 27.18 | 26.77 | 27.05 | 26.66 | 1,382,200 |
Feb 21, 2024 | 26.98 | 27.25 | 26.71 | 26.98 | 26.59 | 1,404,200 |
Feb 20, 2024 | 26.80 | 27.53 | 26.71 | 27.16 | 26.76 | 1,361,000 |
Feb 16, 2024 | 27.52 | 27.77 | 27.31 | 27.35 | 26.95 | 1,659,200 |
Feb 15, 2024 | 27.39 | 28.25 | 27.33 | 27.96 | 27.55 | 1,773,200 |
Feb 14, 2024 | 27.10 | 27.30 | 26.70 | 27.24 | 26.84 | 1,418,700 |
Feb 13, 2024 | 26.87 | 27.22 | 26.41 | 26.83 | 26.44 | 2,503,500 |
Feb 12, 2024 | 26.07 | 27.65 | 26.07 | 27.35 | 26.95 | 2,295,600 |
Feb 9, 2024 | 26.44 | 26.50 | 25.10 | 25.64 | 25.27 | 2,624,300 |
Feb 8, 2024 | 27.00 | 27.35 | 26.01 | 26.41 | 26.03 | 3,118,800 |
Feb 7, 2024 | 26.98 | 27.23 | 26.59 | 27.08 | 26.69 | 1,965,800 |
Feb 6, 2024 | 26.60 | 26.95 | 26.44 | 26.82 | 26.43 | 1,321,200 |
Feb 5, 2024 | 26.30 | 26.77 | 26.04 | 26.60 | 26.21 | 1,561,400 |
Feb 2, 2024 | 26.42 | 26.93 | 26.16 | 26.69 | 26.30 | 1,659,700 |
Feb 1, 2024 | 27.43 | 27.65 | 25.97 | 26.54 | 26.15 | 2,881,600 |
Jan 31, 2024 | 28.23 | 28.38 | 27.41 | 27.45 | 27.05 | 2,232,200 |
Jan 30, 2024 | 28.16 | 28.57 | 28.16 | 28.55 | 28.13 | 1,633,200 |
Jan 29, 2024 | 28.34 | 28.48 | 28.09 | 28.35 | 27.94 | 1,258,200 |
Jan 26, 2024 | 28.34 | 28.64 | 28.27 | 28.39 | 27.98 | 1,147,800 |
Jan 25, 2024 | 28.09 | 28.32 | 27.87 | 28.18 | 27.77 | 1,209,900 |
Jan 24, 2024 | 28.39 | 28.44 | 27.75 | 27.85 | 27.44 | 1,414,900 |
Jan 23, 2024 | 28.31 | 28.48 | 27.79 | 28.04 | 27.63 | 1,644,800 |
Jan 22, 2024 | 27.83 | 28.15 | 27.75 | 28.06 | 27.65 | 2,453,800 |
Jan 19, 2024 | 27.10 | 27.51 | 26.69 | 27.50 | 27.10 | 1,261,100 |
Jan 18, 2024 | 26.94 | 27.10 | 26.51 | 26.97 | 26.58 | 1,677,700 |
Jan 17, 2024 | 26.72 | 27.14 | 26.55 | 26.85 | 26.46 | 1,673,000 |
Jan 16, 2024 | 27.44 | 27.61 | 26.94 | 27.11 | 26.72 | 1,776,300 |
Jan 12, 2024 | 27.85 | 28.16 | 27.38 | 27.78 | 27.38 | 1,621,200 |
Jan 11, 2024 | 28.00 | 28.23 | 27.27 | 27.75 | 27.35 | 1,946,100 |
Jan 10, 2024 | 27.65 | 28.44 | 27.60 | 28.25 | 27.84 | 2,063,200 |
Jan 9, 2024 | 0.45 Dividend | |||||
Jan 9, 2024 | 27.75 | 28.02 | 27.49 | 27.63 | 27.23 | 1,934,700 |
Jan 8, 2024 | 28.14 | 28.56 | 28.03 | 28.54 | 27.68 | 2,259,300 |
Jan 5, 2024 | 26.76 | 28.32 | 26.76 | 28.14 | 27.29 | 3,530,100 |
Jan 4, 2024 | 26.31 | 27.05 | 26.31 | 26.85 | 26.04 | 2,346,800 |
Jan 3, 2024 | 26.60 | 26.73 | 26.05 | 26.41 | 25.61 | 3,220,000 |
Jan 2, 2024 | 26.80 | 27.64 | 26.78 | 27.32 | 26.50 | 1,965,200 |
Dec 29, 2023 | 27.20 | 27.34 | 26.85 | 26.97 | 26.16 | 1,511,000 |
Dec 28, 2023 | 27.03 | 27.41 | 26.99 | 27.30 | 26.48 | 1,040,900 |
Dec 27, 2023 | 27.30 | 27.32 | 27.00 | 27.19 | 26.37 | 1,317,800 |
Dec 26, 2023 | 27.17 | 27.44 | 27.07 | 27.30 | 26.48 | 1,464,800 |
Dec 22, 2023 | 27.60 | 28.03 | 27.04 | 27.23 | 26.41 | 1,574,800 |
Dec 21, 2023 | 27.28 | 27.59 | 27.00 | 27.48 | 26.65 | 1,573,300 |
Dec 20, 2023 | 27.59 | 28.05 | 26.99 | 27.02 | 26.21 | 2,265,400 |
Dec 19, 2023 | 27.46 | 27.95 | 27.39 | 27.83 | 26.99 | 1,819,700 |
Dec 18, 2023 | 27.68 | 27.84 | 27.13 | 27.30 | 26.48 | 2,026,400 |
Dec 15, 2023 | 27.38 | 28.21 | 27.25 | 27.82 | 26.98 | 6,325,100 |
Dec 14, 2023 | 26.81 | 27.57 | 26.75 | 27.16 | 26.34 | 3,568,900 |
Dec 13, 2023 | 24.75 | 26.22 | 24.62 | 26.07 | 25.29 | 4,579,200 |
Dec 12, 2023 | 24.49 | 24.94 | 24.26 | 24.77 | 24.02 | 1,912,300 |
Dec 11, 2023 | 24.56 | 24.82 | 24.43 | 24.52 | 23.78 | 1,633,700 |
Dec 8, 2023 | 24.19 | 24.61 | 23.78 | 24.33 | 23.60 | 1,848,700 |
Dec 7, 2023 | 24.22 | 24.47 | 24.01 | 24.39 | 23.66 | 1,707,100 |
Dec 6, 2023 | 24.35 | 24.62 | 23.96 | 24.05 | 23.33 | 1,651,200 |
Dec 5, 2023 | 24.35 | 24.38 | 23.68 | 23.74 | 23.03 | 2,058,700 |
Dec 4, 2023 | 23.94 | 24.71 | 23.84 | 24.64 | 23.90 | 2,305,900 |
Dec 1, 2023 | 23.54 | 24.30 | 23.40 | 24.13 | 23.40 | 4,951,500 |
Nov 30, 2023 | 24.16 | 24.17 | 23.66 | 23.78 | 23.06 | 2,608,100 |
Nov 29, 2023 | 24.31 | 24.75 | 23.97 | 24.03 | 23.31 | 2,768,200 |
Nov 28, 2023 | 23.92 | 24.18 | 23.68 | 23.97 | 23.25 | 1,721,800 |
Nov 27, 2023 | 23.80 | 24.17 | 23.55 | 24.07 | 23.35 | 1,358,300 |
Nov 24, 2023 | 23.93 | 24.20 | 23.78 | 24.06 | 23.34 | 502,100 |
Nov 22, 2023 | 23.72 | 24.12 | 23.45 | 24.01 | 23.29 | 1,380,300 |
Nov 21, 2023 | 23.43 | 23.63 | 23.23 | 23.51 | 22.80 | 1,132,900 |
Nov 20, 2023 | 23.81 | 23.88 | 23.34 | 23.66 | 22.95 | 1,602,000 |
Nov 17, 2023 | 23.63 | 23.92 | 23.43 | 23.78 | 23.06 | 1,363,900 |
Nov 16, 2023 | 23.62 | 23.79 | 23.14 | 23.30 | 22.60 | 1,403,300 |
Nov 15, 2023 | 23.30 | 23.88 | 23.30 | 23.69 | 22.98 | 1,786,600 |
Nov 14, 2023 | 22.50 | 23.63 | 22.49 | 23.23 | 22.53 | 2,240,100 |
Nov 13, 2023 | 21.75 | 22.01 | 21.63 | 21.87 | 21.21 | 1,571,100 |
Nov 10, 2023 | 21.95 | 22.17 | 21.60 | 22.01 | 21.35 | 1,852,800 |
Nov 9, 2023 | 22.77 | 22.82 | 21.79 | 21.86 | 21.20 | 2,280,000 |
Nov 8, 2023 | 23.05 | 23.09 | 22.48 | 22.58 | 21.90 | 2,050,900 |
Nov 7, 2023 | 23.60 | 23.60 | 22.93 | 23.03 | 22.34 | 2,076,000 |
Nov 6, 2023 | 24.51 | 24.57 | 23.39 | 23.81 | 23.09 | 2,794,800 |
Nov 3, 2023 | 23.35 | 24.88 | 23.30 | 24.56 | 23.82 | 3,504,400 |
Nov 2, 2023 | 22.29 | 23.17 | 20.85 | 23.12 | 22.42 | 5,814,800 |
Nov 1, 2023 | 21.73 | 21.92 | 21.15 | 21.44 | 20.79 | 2,614,100 |
Oct 31, 2023 | 21.75 | 21.87 | 21.29 | 21.77 | 21.11 | 2,092,600 |
Oct 30, 2023 | 21.60 | 21.89 | 21.26 | 21.43 | 20.78 | 1,997,400 |
Oct 27, 2023 | 21.97 | 22.01 | 21.14 | 21.32 | 20.68 | 1,772,100 |
Oct 26, 2023 | 21.29 | 22.16 | 21.28 | 21.85 | 21.19 | 2,609,600 |
Oct 25, 2023 | 21.77 | 21.92 | 21.12 | 21.26 | 20.62 | 2,108,300 |
Oct 24, 2023 | 21.69 | 22.25 | 21.63 | 21.92 | 21.26 | 1,892,800 |
Oct 23, 2023 | 21.82 | 22.03 | 21.31 | 21.43 | 20.78 | 2,487,300 |
Oct 20, 2023 | 23.25 | 23.32 | 21.99 | 21.99 | 21.33 | 2,544,700 |
Oct 19, 2023 | 23.98 | 24.15 | 23.38 | 23.40 | 22.70 | 1,933,200 |
Oct 18, 2023 | 24.25 | 24.42 | 23.88 | 24.06 | 23.34 | 1,661,900 |
Oct 17, 2023 | 23.75 | 24.80 | 23.75 | 24.66 | 23.92 | 2,083,100 |
Oct 16, 2023 | 23.45 | 24.19 | 23.29 | 24.02 | 23.30 | 1,825,300 |
Oct 13, 2023 | 23.88 | 23.97 | 22.97 | 23.10 | 22.40 | 1,444,600 |
Oct 12, 2023 | 24.18 | 24.18 | 23.30 | 23.67 | 22.96 | 2,140,700 |
Oct 11, 2023 | 23.85 | 24.22 | 23.58 | 24.10 | 23.37 | 1,673,500 |
Oct 10, 2023 | 23.38 | 23.85 | 23.35 | 23.78 | 23.06 | 2,072,000 |
Oct 9, 2023 | 22.90 | 23.25 | 22.72 | 23.12 | 22.42 | 1,323,600 |
Oct 6, 2023 | 0.45 Dividend | |||||
Oct 6, 2023 | 22.95 | 23.52 | 22.50 | 23.10 | 22.40 | 2,047,500 |
Oct 5, 2023 | 23.04 | 23.44 | 22.82 | 23.25 | 22.11 | 1,889,000 |
Oct 4, 2023 | 23.40 | 23.62 | 22.87 | 23.28 | 22.14 | 2,136,800 |
Oct 3, 2023 | 23.90 | 24.04 | 23.00 | 23.27 | 22.13 | 2,633,900 |
Oct 2, 2023 | 24.31 | 24.43 | 23.86 | 24.21 | 23.03 | 3,428,400 |
Sep 29, 2023 | 24.33 | 25.00 | 24.26 | 24.69 | 23.48 | 2,305,500 |
Sep 28, 2023 | 23.98 | 24.18 | 23.83 | 24.00 | 22.83 | 5,121,400 |
Sep 27, 2023 | 24.15 | 24.38 | 23.75 | 23.96 | 22.79 | 1,771,600 |
Sep 26, 2023 | 24.56 | 24.84 | 23.99 | 24.00 | 22.83 | 1,722,700 |
Sep 25, 2023 | 24.46 | 25.00 | 24.44 | 24.89 | 23.67 | 1,627,000 |
Sep 22, 2023 | 24.98 | 25.22 | 24.58 | 24.65 | 23.45 | 1,806,100 |
Sep 21, 2023 | 25.90 | 25.94 | 24.94 | 25.02 | 23.80 | 2,687,500 |
Sep 20, 2023 | 26.74 | 26.93 | 25.96 | 26.03 | 24.76 | 1,534,000 |
Sep 19, 2023 | 26.08 | 26.53 | 25.79 | 26.53 | 25.23 | 2,363,800 |
Sep 18, 2023 | 25.83 | 26.23 | 25.46 | 25.98 | 24.71 | 2,514,200 |
Sep 15, 2023 | 25.28 | 26.34 | 25.26 | 26.03 | 24.76 | 44,246,700 |
Sep 14, 2023 | 25.16 | 25.73 | 24.94 | 25.71 | 24.45 | 2,514,400 |
Sep 13, 2023 | 25.46 | 25.47 | 24.59 | 24.66 | 23.45 | 2,002,300 |
Sep 12, 2023 | 24.63 | 25.22 | 24.60 | 25.05 | 23.83 | 1,801,100 |
Sep 11, 2023 | 25.90 | 26.02 | 24.56 | 24.60 | 23.40 | 2,488,900 |
Sep 8, 2023 | 24.77 | 25.86 | 24.77 | 25.67 | 24.42 | 3,015,000 |
Sep 7, 2023 | 25.35 | 25.63 | 24.60 | 24.76 | 23.55 | 3,650,100 |
Sep 6, 2023 | 25.17 | 25.77 | 25.09 | 25.52 | 24.27 | 2,431,500 |
Sep 5, 2023 | 25.98 | 26.08 | 25.30 | 25.34 | 24.10 | 4,063,300 |
Sep 1, 2023 | 26.06 | 26.34 | 25.91 | 26.21 | 24.93 | 1,280,900 |
Aug 31, 2023 | 25.65 | 25.88 | 25.46 | 25.66 | 24.41 | 1,489,400 |
Aug 30, 2023 | 26.07 | 26.25 | 25.58 | 25.68 | 24.42 | 2,286,800 |
Aug 29, 2023 | 25.50 | 25.99 | 25.10 | 25.98 | 24.71 | 1,861,400 |
Aug 28, 2023 | 25.74 | 25.85 | 25.38 | 25.41 | 24.17 | 1,404,800 |
Aug 25, 2023 | 25.67 | 25.92 | 25.18 | 25.48 | 24.23 | 1,342,600 |
Aug 24, 2023 | 25.58 | 26.09 | 25.57 | 25.59 | 24.34 | 1,172,500 |
Aug 23, 2023 | 25.34 | 25.71 | 25.26 | 25.61 | 24.36 | 1,150,400 |
Aug 22, 2023 | 26.02 | 26.22 | 25.23 | 25.24 | 24.01 | 1,453,700 |
Aug 21, 2023 | 25.96 | 26.26 | 25.54 | 25.90 | 24.63 | 1,813,300 |
Aug 18, 2023 | 25.06 | 25.85 | 24.98 | 25.75 | 24.49 | 2,124,300 |
Aug 17, 2023 | 26.09 | 26.25 | 25.38 | 25.40 | 24.16 | 1,729,700 |
Aug 16, 2023 | 25.89 | 26.31 | 25.81 | 25.87 | 24.61 | 1,411,100 |
Aug 15, 2023 | 26.25 | 26.30 | 25.78 | 26.04 | 24.77 | 1,852,800 |
Aug 14, 2023 | 26.49 | 26.75 | 26.12 | 26.62 | 25.32 | 1,935,700 |
Aug 11, 2023 | 26.12 | 26.97 | 26.10 | 26.81 | 25.50 | 1,736,100 |
Aug 10, 2023 | 26.89 | 27.21 | 26.22 | 26.31 | 25.02 | 1,848,900 |
Aug 9, 2023 | 27.45 | 27.58 | 26.58 | 26.64 | 25.34 | 2,275,200 |
Aug 8, 2023 | 26.80 | 27.81 | 26.37 | 27.58 | 26.23 | 2,291,300 |
Aug 7, 2023 | 27.00 | 27.79 | 26.86 | 27.65 | 26.30 | 2,128,100 |
Aug 4, 2023 | 28.00 | 28.20 | 26.78 | 26.92 | 25.60 | 3,417,600 |
Aug 3, 2023 | 28.81 | 29.22 | 26.15 | 28.01 | 26.64 | 4,819,500 |
Aug 2, 2023 | 27.81 | 28.06 | 27.42 | 27.87 | 26.51 | 2,670,800 |
Aug 1, 2023 | 28.02 | 28.39 | 27.65 | 28.27 | 26.89 | 3,295,400 |
Jul 31, 2023 | 28.00 | 28.30 | 27.89 | 28.04 | 26.67 | 4,571,800 |
Jul 28, 2023 | 28.13 | 28.31 | 27.54 | 27.77 | 26.41 | 1,907,100 |
Jul 27, 2023 | 28.39 | 28.67 | 27.49 | 27.52 | 26.17 | 2,427,600 |
Jul 26, 2023 | 27.57 | 28.36 | 27.57 | 28.22 | 26.84 | 1,944,900 |
Jul 25, 2023 | 27.92 | 28.16 | 27.33 | 27.43 | 26.09 | 1,975,800 |
Jul 24, 2023 | 27.15 | 27.98 | 27.15 | 27.91 | 26.55 | 2,241,300 |
Jul 21, 2023 | 27.48 | 27.54 | 26.83 | 27.14 | 25.81 | 1,556,000 |
Jul 20, 2023 | 27.27 | 27.40 | 27.02 | 27.39 | 26.05 | 1,499,100 |
Jul 19, 2023 | 27.00 | 27.40 | 26.98 | 27.20 | 25.87 | 1,781,600 |
Jul 18, 2023 | 26.75 | 27.30 | 26.63 | 26.94 | 25.62 | 1,889,100 |
Jul 17, 2023 | 26.26 | 26.91 | 26.22 | 26.57 | 25.27 | 1,834,700 |
Jul 14, 2023 | 27.06 | 27.14 | 25.99 | 26.36 | 25.07 | 2,776,500 |
Jul 13, 2023 | 26.31 | 26.87 | 26.03 | 26.86 | 25.55 | 2,204,900 |
Jul 12, 2023 | 27.32 | 27.39 | 26.06 | 26.21 | 24.93 | 3,991,900 |
Jul 11, 2023 | 26.22 | 26.95 | 26.12 | 26.70 | 25.39 | 2,099,500 |
Jul 10, 2023 | 25.98 | 26.31 | 25.75 | 25.93 | 24.66 | 2,059,600 |
Jul 7, 2023 | 0.45 Dividend | |||||
Jul 7, 2023 | 25.44 | 26.52 | 25.37 | 26.08 | 24.81 | 3,477,400 |
Jul 6, 2023 | 25.38 | 25.79 | 25.08 | 25.62 | 23.94 | 2,842,500 |
Jul 5, 2023 | 25.90 | 26.21 | 25.46 | 25.92 | 24.22 | 2,431,200 |
Jul 3, 2023 | 25.80 | 26.61 | 25.80 | 26.07 | 24.36 | 1,511,800 |
Jun 30, 2023 | 25.77 | 26.02 | 25.31 | 25.76 | 24.07 | 2,691,800 |
Jun 29, 2023 | 25.30 | 25.83 | 25.20 | 25.49 | 23.82 | 3,979,400 |
Jun 28, 2023 | 24.68 | 25.02 | 24.22 | 25.00 | 23.36 | 2,195,000 |
Jun 27, 2023 | 24.38 | 25.04 | 23.93 | 24.79 | 23.16 | 3,447,400 |
Jun 26, 2023 | 23.88 | 24.55 | 23.88 | 24.34 | 22.74 | 1,657,600 |
Jun 23, 2023 | 23.83 | 23.95 | 23.59 | 23.78 | 22.22 | 2,553,000 |
Jun 22, 2023 | 24.39 | 24.44 | 23.77 | 24.13 | 22.55 | 1,830,800 |
Jun 21, 2023 | 24.02 | 24.64 | 23.87 | 24.51 | 22.90 | 2,000,600 |
Jun 20, 2023 | 24.17 | 24.38 | 23.56 | 24.25 | 22.66 | 2,419,500 |
Jun 16, 2023 | 24.57 | 24.71 | 23.90 | 24.37 | 22.77 | 5,881,100 |
Jun 15, 2023 | 23.53 | 24.66 | 23.47 | 24.44 | 22.84 | 2,570,200 |
Jun 14, 2023 | 24.57 | 25.12 | 23.51 | 23.84 | 22.28 | 2,804,400 |
Jun 13, 2023 | 23.47 | 24.65 | 23.39 | 24.57 | 22.96 | 2,914,700 |
Jun 12, 2023 | 23.19 | 24.05 | 23.08 | 23.35 | 21.82 | 2,287,200 |
Jun 9, 2023 | 23.51 | 23.60 | 22.96 | 23.10 | 21.59 | 2,220,700 |
Jun 8, 2023 | 23.66 | 23.81 | 23.16 | 23.48 | 21.94 | 2,026,200 |
Jun 7, 2023 | 23.55 | 24.07 | 23.20 | 23.95 | 22.38 | 2,630,800 |
Jun 6, 2023 | 22.50 | 23.58 | 22.43 | 23.25 | 21.73 | 2,456,900 |
Jun 5, 2023 | 22.59 | 22.79 | 22.07 | 22.56 | 21.08 | 2,177,700 |
Jun 2, 2023 | 22.17 | 22.93 | 21.92 | 22.49 | 21.02 | 3,379,100 |
Jun 1, 2023 | 21.19 | 21.71 | 20.47 | 21.48 | 20.07 | 2,849,400 |
May 31, 2023 | 21.32 | 21.46 | 20.48 | 20.92 | 19.55 | 3,370,900 |
May 30, 2023 | 21.49 | 21.83 | 20.89 | 21.68 | 20.26 | 2,570,800 |
May 26, 2023 | 21.05 | 21.51 | 20.75 | 21.38 | 19.98 | 2,138,300 |
May 25, 2023 | 21.05 | 21.25 | 20.47 | 20.90 | 19.53 | 2,328,000 |
May 24, 2023 | 21.31 | 21.54 | 20.73 | 21.13 | 19.74 | 2,176,000 |
May 23, 2023 | 21.92 | 23.18 | 21.90 | 21.92 | 20.48 | 4,164,300 |
May 22, 2023 | 21.06 | 21.89 | 20.82 | 21.86 | 20.43 | 2,108,000 |
May 19, 2023 | 21.70 | 21.70 | 20.69 | 20.95 | 19.58 | 2,767,700 |
May 18, 2023 | 20.87 | 21.52 | 20.63 | 21.41 | 20.01 | 2,711,800 |
May 17, 2023 | 19.45 | 21.03 | 19.43 | 20.96 | 19.59 | 3,768,000 |
May 16, 2023 | 20.00 | 20.52 | 19.37 | 19.38 | 18.11 | 4,617,800 |
May 15, 2023 | 18.98 | 19.73 | 18.94 | 19.58 | 18.30 | 3,265,200 |
May 12, 2023 | 20.16 | 20.21 | 18.74 | 19.11 | 17.86 | 4,326,200 |
May 11, 2023 | 19.83 | 20.24 | 19.41 | 19.94 | 18.63 | 4,076,700 |
May 10, 2023 | 21.34 | 21.35 | 18.50 | 20.15 | 18.83 | 5,564,400 |
May 9, 2023 | 20.98 | 21.34 | 20.82 | 20.97 | 19.59 | 3,292,700 |
May 8, 2023 | 20.93 | 21.29 | 20.56 | 21.20 | 19.81 | 3,740,500 |
May 5, 2023 | 20.02 | 20.64 | 20.02 | 20.46 | 19.12 | 3,808,100 |
May 4, 2023 | 20.06 | 20.18 | 18.74 | 19.35 | 18.08 | 7,121,200 |
May 3, 2023 | 21.09 | 21.80 | 20.43 | 20.49 | 19.15 | 5,256,500 |
May 2, 2023 | 21.45 | 21.62 | 20.27 | 20.55 | 19.20 | 4,391,700 |
May 1, 2023 | 21.70 | 21.81 | 21.21 | 21.68 | 20.26 | 4,092,300 |
Apr 28, 2023 | 20.90 | 21.83 | 20.78 | 21.73 | 20.30 | 2,550,700 |
Apr 27, 2023 | 20.67 | 21.11 | 20.38 | 20.97 | 19.59 | 3,340,200 |
Apr 26, 2023 | 20.40 | 21.10 | 20.28 | 20.47 | 19.13 | 3,168,600 |
Related Tickers
UNM Unum Group
50.92
-0.86%
PRU Prudential Financial, Inc.
110.80
-0.34%
JXN Jackson Financial Inc.
69.73
+0.22%
AFL Aflac Incorporated
83.83
+0.12%
MET MetLife, Inc.
70.50
-1.95%
GNW Genworth Financial, Inc.
6.02
+0.08%
MFC Manulife Financial Corporation
23.52
+0.64%
GL Globe Life Inc.
74.98
-0.74%
BHF Brighthouse Financial, Inc.
48.62
-0.84%
PUK Prudential plc
18.33
+0.96%