Stockscreener 앱 받기
35.01
0.96%
-0.34
시간 외 거래:
35.04
0.03
+0.09%
Lincoln National Corp 주식 (LNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $35.46 | $34.97 | $0.495 | 837,637.0 | -0.96% |
| 2024-11-15 | $35.47 | $34.95 | $0.52 | 1,051,770.0 | +1.17% |
| 2024-11-14 | $35.86 | $34.81 | $1.05 | 1,005,704.0 | -0.26% |
| 2024-11-13 | $36.23 | $34.99 | $1.24 | 1,300,663.0 | -3.07% |
| 2024-11-12 | $36.38 | $35.61 | $0.77 | 1,123,393.0 | +0.58% |
| 2024-11-11 | $36.39 | $35.27 | $1.13 | 1,158,367.0 | +3.07% |
| 2024-11-08 | $35.60 | $34.84 | $0.77 | 1,421,696.0 | -1.13% |
| 2024-11-07 | $36.37 | $35.05 | $1.31 | 2,264,190.0 | -4.29% |
| 2024-11-06 | $36.98 | $35.18 | $1.80 | 3,406,857.0 | +12.39% |
| 2024-11-05 | $33.60 | $32.52 | $1.08 | 1,715,810.0 | -0.40% |
| 2024-11-04 | $33.59 | $32.69 | $0.90 | 1,961,817.0 | -1.82% |
| 2024-11-01 | $35.31 | $33.47 | $1.84 | 2,452,006.0 | -3.54% |
| 2024-10-31 | $35.77 | $33.62 | $2.15 | 2,457,803.0 | +3.45% |
| 2024-10-30 | $33.62 | $32.89 | $0.73 | 1,540,422.0 | +2.50% |
| 2024-10-29 | $33.19 | $32.55 | $0.64 | 1,389,715.0 | +0.34% |
| 2024-10-28 | $32.98 | $32.21 | $0.77 | 1,261,169.0 | +2.00% |
| 2024-10-25 | $32.73 | $31.96 | $0.77 | 1,302,458.0 | -2.29% |
| 2024-10-24 | $32.84 | $32.48 | $0.355 | 796,663.0 | +0.55% |
| 2024-10-23 | $33.07 | $32.34 | $0.73 | 1,179,182.0 | -1.30% |
| 2024-10-22 | $33.33 | $32.56 | $0.768 | 1,034,552.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $36.98 | $32.52 | $4.46 | 20,537,547.0 | +0.75% |
| 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% |
0.21%
0.83%
자본화:
|
볼륨(24시간):