Stockscreener 앱 받기
37.27
3.50%
1.26
시간 외 거래:
35.50
-1.77
-4.75%
Lincoln National Corp 주식 (LNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $37.44 | $35.29 | $2.15 | 1,799,764.0 | +3.50% |
| 2025-04-01 | $36.25 | $35.23 | $1.01 | 2,280,647.0 | +0.28% |
| 2025-03-31 | $36.22 | $34.69 | $1.53 | 1,927,633.0 | +0.64% |
| 2025-03-28 | $36.73 | $35.17 | $1.56 | 1,566,020.0 | -2.99% |
| 2025-03-27 | $37.43 | $36.60 | $0.8304 | 1,424,534.0 | -1.66% |
| 2025-03-26 | $38.55 | $37.20 | $1.35 | 1,308,341.0 | -0.77% |
| 2025-03-25 | $38.23 | $37.42 | $0.815 | 1,673,236.0 | +0.91% |
| 2025-03-24 | $37.39 | $36.42 | $0.97 | 2,278,456.0 | +4.01% |
| 2025-03-21 | $36.84 | $35.88 | $0.96 | 9,236,047.0 | -2.10% |
| 2025-03-20 | $37.45 | $36.38 | $1.07 | 2,185,087.0 | -0.92% |
| 2025-03-19 | $37.45 | $36.52 | $0.93 | 1,219,585.0 | +1.26% |
| 2025-03-18 | $37.40 | $36.54 | $0.86 | 1,400,144.0 | -1.30% |
| 2025-03-17 | $37.39 | $36.28 | $1.11 | 1,994,732.0 | +2.63% |
| 2025-03-14 | $36.09 | $34.78 | $1.31 | 1,421,657.0 | +4.73% |
| 2025-03-13 | $35.84 | $34.31 | $1.53 | 1,628,128.0 | -1.91% |
| 2025-03-12 | $35.44 | $34.43 | $1.01 | 1,704,826.0 | +0.92% |
| 2025-03-11 | $34.94 | $33.74 | $1.20 | 2,522,075.0 | +1.90% |
| 2025-03-10 | $34.78 | $33.67 | $1.11 | 2,714,766.0 | -4.04% |
| 2025-03-07 | $35.83 | $34.47 | $1.36 | 1,628,063.0 | -0.59% |
| 2025-03-06 | $36.58 | $35.32 | $1.26 | 1,472,640.0 | -1.78% |
| 2025-03-05 | $36.70 | $35.71 | $0.99 | 2,149,037.0 | +1.62% |
| 2025-03-04 | $36.37 | $35.73 | $0.635 | 655,382.0 | -5.38% |
Lincoln National Corp 주식 (LNC) 연도별 가격 이력
이 심층 분석에서는 Lincoln National Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LNC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lincoln National Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lincoln National Corp 주식 (LNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $37.44 | $35.23 | $2.20 | 5,880,175.0 | +3.79% |
| 2025-03 | $39.57 | $33.67 | $5.90 | 43,857,631.0 | -7.92% |
| 2025-02 | $39.85 | $33.22 | $6.63 | 32,494,561.0 | +10.92% |
| 2025-01 | $35.92 | $29.88 | $6.04 | 26,564,837.0 | +10.88% |
Lincoln National Corp 주식 (LNC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.63 | $30.11 | $5.52 | 22,313,734.0 | -11.34% |
| 2024-11 | $36.98 | $32.52 | $4.46 | 26,448,520.0 | +2.27% |
| 2024-10 | $35.77 | $29.92 | $5.85 | 30,281,995.0 | +10.28% |
| 2024-09 | $32.48 | $28.01 | $4.46 | 31,130,040.0 | -1.84% |
| 2024-08 | $36.46 | $27.75 | $8.71 | 31,884,125.0 | -3.60% |
| 2024-07 | $34.02 | $30.17 | $3.85 | 24,728,157.0 | +7.07% |
| 2024-06 | $33.33 | $30.09 | $3.24 | 29,592,536.0 | -5.73% |
| 2024-05 | $33.05 | $25.80 | $7.25 | 35,738,946.0 | +20.98% |
| 2024-04 | $32.25 | $26.81 | $5.44 | 34,031,522.0 | -14.59% |
| 2024-03 | $32.43 | $25.60 | $6.83 | 42,785,429.0 | +15.94% |
| 2024-02 | $28.25 | $25.09 | $3.15 | 37,027,035.0 | +0.33% |
| 2024-01 | $28.64 | $26.05 | $2.59 | 40,217,840.0 | +1.78% |
Lincoln National Corp 주식 (LNC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.21 | $23.40 | $4.81 | 47,039,355.0 | +13.41% |
| 2023-11 | $24.88 | $20.85 | $4.03 | 44,215,004.0 | +9.23% |
| 2023-10 | $24.80 | $21.11 | $3.69 | 45,710,066.0 | -11.83% |
| 2023-09 | $26.93 | $23.75 | $3.18 | 90,940,245.0 | -3.78% |
| 2023-08 | $29.22 | $24.98 | $4.24 | 47,435,225.0 | -8.49% |
| 2023-07 | $28.66 | $25.08 | $3.59 | 46,703,796.0 | +8.85% |
| 2023-06 | $26.02 | $20.47 | $5.55 | 56,085,577.0 | +23.14% |
| 2023-05 | $23.18 | $18.50 | $4.68 | 76,580,687.0 | -3.73% |
| 2023-04 | $22.91 | $20.14 | $2.77 | 65,077,791.0 | -3.29% |
| 2023-03 | $32.08 | $19.74 | $12.34 | 98,610,106.0 | -29.16% |
| 2023-02 | $36.50 | $31.04 | $5.46 | 71,366,439.0 | -10.47% |
| 2023-01 | $35.43 | $29.51 | $5.92 | 58,711,697.0 | +15.33% |
3.20%
자본화:
|
볼륨(24시간):