Stockscreener 앱 받기
34.28
0.41%
-0.14
시간 외 거래:
34.26
-0.02
-0.06%
Lincoln National Corp 주식 (LNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-19 | $34.40 | $33.85 | $0.5474 | 1,453,013.0 | -0.41% |
| 2025-05-16 | $34.58 | $34.02 | $0.56 | 1,553,795.0 | +0.94% |
| 2025-05-15 | $34.53 | $33.78 | $0.75 | 1,810,215.0 | -1.13% |
| 2025-05-14 | $35.45 | $34.47 | $0.98 | 1,978,684.0 | -2.82% |
| 2025-05-13 | $35.70 | $34.68 | $1.02 | 2,264,768.0 | +1.40% |
| 2025-05-12 | $35.42 | $34.46 | $0.96 | 1,977,480.0 | +4.95% |
| 2025-05-09 | $33.80 | $33.23 | $0.565 | 1,465,705.0 | -0.06% |
| 2025-05-08 | $34.05 | $33.20 | $0.8525 | 2,673,006.0 | -1.82% |
| 2025-05-07 | $34.06 | $33.31 | $0.75 | 4,089,913.0 | +3.06% |
| 2025-05-06 | $33.34 | $32.39 | $0.95 | 2,269,403.0 | +0.15% |
| 2025-05-05 | $33.34 | $32.62 | $0.715 | 1,592,781.0 | -0.60% |
| 2025-05-02 | $33.21 | $32.15 | $1.06 | 2,273,049.0 | +3.63% |
| 2025-05-01 | $32.59 | $31.61 | $0.98 | 1,738,873.0 | +0.31% |
| 2025-04-30 | $31.92 | $31.08 | $0.84 | 2,001,556.0 | -2.21% |
| 2025-04-29 | $32.62 | $31.70 | $0.9199 | 2,017,669.0 | +1.68% |
| 2025-04-28 | $32.37 | $31.66 | $0.71 | 1,470,461.0 | +1.01% |
| 2025-04-25 | $31.92 | $31.51 | $0.41 | 1,122,507.0 | -0.56% |
| 2025-04-24 | $32.09 | $30.53 | $1.56 | 1,652,920.0 | +3.44% |
| 2025-04-23 | $32.38 | $30.69 | $1.69 | 1,466,780.0 | +1.71% |
| 2025-04-22 | $30.44 | $29.77 | $0.6725 | 1,333,554.0 | +3.48% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $35.70 | $31.61 | $4.09 | 28,593,698.0 | +7.56% |
| 2025-04 | $37.44 | $27.58 | $9.86 | 51,804,897.0 | -11.25% |
| 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% |
0.09%
자본화:
|
볼륨(24시간):