Stockscreener 앱 받기
31.00
0.98%
0.30
시간 외 거래:
31.00
Lincoln National Corp 주식 (LNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $31.69 | $30.11 | $1.58 | 3,218,941.0 | +0.98% |
| 2024-12-19 | $31.56 | $30.56 | $0.9963 | 1,773,585.0 | +0.49% |
| 2024-12-18 | $32.84 | $30.52 | $2.32 | 1,878,292.0 | -5.88% |
| 2024-12-17 | $32.81 | $32.19 | $0.62 | 935,350.0 | -1.79% |
| 2024-12-16 | $33.08 | $32.59 | $0.49 | 923,792.0 | +0.30% |
| 2024-12-13 | $33.05 | $32.65 | $0.40 | 912,195.0 | +0.43% |
| 2024-12-12 | $33.64 | $32.77 | $0.87 | 809,623.0 | -0.30% |
| 2024-12-11 | $33.23 | $32.53 | $0.695 | 1,253,109.0 | +0.12% |
| 2024-12-10 | $33.63 | $32.60 | $1.03 | 1,276,442.0 | -2.55% |
| 2024-12-09 | $34.55 | $33.55 | $1.00 | 1,229,053.0 | -1.69% |
| 2024-12-06 | $34.95 | $34.22 | $0.725 | 1,150,783.0 | -1.55% |
| 2024-12-05 | $35.15 | $34.82 | $0.33 | 845,767.0 | -0.20% |
| 2024-12-04 | $35.00 | $34.40 | $0.60 | 687,862.0 | +0.03% |
| 2024-12-03 | $35.59 | $34.58 | $1.01 | 888,198.0 | -0.91% |
| 2024-12-02 | $35.63 | $35.20 | $0.425 | 854,439.0 | -0.87% |
| 2024-11-29 | $35.85 | $35.45 | $0.3996 | 416,203.0 | +0.25% |
| 2024-11-27 | $35.75 | $35.26 | $0.49 | 999,917.0 | +0.25% |
| 2024-11-26 | $35.48 | $34.95 | $0.535 | 694,827.0 | -0.98% |
| 2024-11-25 | $36.00 | $35.55 | $0.45 | 1,102,562.0 | +1.05% |
| 2024-11-22 | $35.56 | $34.64 | $0.92 | 884,278.0 | +1.49% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.63 | $30.11 | $5.52 | 21,856,372.0 | -12.77% |
| 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% |
Lincoln National Corp 주식 (LNC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.40 | $28.61 | $10.79 | 70,826,081.0 | -21.11% |
| 2022-11 | $54.59 | $32.59 | $22.00 | 66,211,629.0 | -27.71% |
| 2022-10 | $54.09 | $43.87 | $10.22 | 33,770,848.0 | +22.68% |
| 2022-09 | $52.03 | $43.01 | $9.02 | 38,089,133.0 | -4.67% |
| 2022-08 | $52.53 | $45.73 | $6.80 | 42,239,581.0 | -10.28% |
| 2022-07 | $51.75 | $44.89 | $6.86 | 25,991,792.0 | +9.77% |
| 2022-06 | $57.85 | $45.25 | $12.60 | 34,228,945.0 | -19.26% |
| 2022-05 | $65.24 | $50.55 | $14.69 | 37,936,346.0 | -3.69% |
| 2022-04 | $69.91 | $60.00 | $9.91 | 20,640,230.0 | -7.97% |
| 2022-03 | $69.00 | $58.07 | $10.93 | 37,898,429.0 | -3.06% |
| 2022-02 | $76.40 | $64.00 | $12.40 | 36,872,666.0 | -3.66% |
| 2022-01 | $74.45 | $62.74 | $11.71 | 28,357,269.0 | +2.52% |
2.26%
자본화:
|
볼륨(24시간):