Canada markets closed

Lincoln National Corporation (LNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.81-0.15 (-0.54%)
At close: 04:00PM EDT
28.38 +0.57 (+2.05%)
After hours: 07:06PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202427.9728.1027.5327.8127.811,478,400
Apr 25, 202428.2628.4427.6427.9627.961,286,600
Apr 24, 202428.6628.7728.3228.6528.65909,000
Apr 23, 202428.2628.8928.2228.7328.731,053,600
Apr 22, 202427.8628.4927.4728.2628.261,612,300
Apr 19, 202427.2227.9027.1727.6527.651,832,900
Apr 18, 202427.1027.3626.9527.2327.231,849,500
Apr 17, 202427.3827.5526.8126.8526.851,557,600
Apr 16, 202427.7527.8826.9227.3027.301,564,300
Apr 15, 202428.7329.0727.7727.8827.881,508,600
Apr 12, 202428.7028.9928.2128.2828.281,705,100
Apr 11, 202429.3729.4228.3929.0129.011,742,300
Apr 10, 202429.1429.5628.9229.3129.311,581,300
Apr 09, 202430.4130.6529.7429.8429.841,402,400
Apr 09, 20240.45 Dividend
Apr 08, 202430.9231.2230.7730.8930.441,267,300
Apr 05, 202430.5331.0130.3330.7330.281,481,200
Apr 04, 202432.0532.1930.7130.7230.271,730,900
Apr 03, 202431.0731.8031.0131.6331.172,309,600
Apr 02, 202431.4031.6030.8731.0830.632,078,800
Apr 01, 202432.0032.2531.4031.6031.141,482,700
Mar 28, 202432.1232.4331.8631.9331.462,496,500
Mar 27, 202431.0032.1730.9332.0831.612,919,600
Mar 26, 202429.9930.7129.8130.4530.012,049,400
Mar 25, 202429.4830.1029.4729.8829.441,639,000
Mar 22, 202430.2030.3329.2429.4729.042,115,200
Mar 21, 202428.4430.2328.4430.0129.573,714,400
Mar 20, 202427.1128.2727.1128.1727.761,709,200
Mar 19, 202427.1627.4827.0327.3126.911,531,400
Mar 18, 202427.2027.4026.8027.1726.771,503,400
Mar 15, 202426.5027.1826.5027.0926.704,863,700
Mar 14, 202427.2427.3626.5626.8126.421,802,900
Mar 13, 202426.7627.4626.6427.3426.942,048,100
Mar 12, 202427.2227.3326.4426.7726.381,764,900
Mar 11, 202426.8127.3126.5727.1926.791,259,900
Mar 08, 202427.2527.5627.0327.0726.681,189,000
Mar 07, 202427.0027.3026.5426.9126.521,429,500
Mar 06, 202426.4426.8726.0126.8026.411,354,700
Mar 05, 202425.8526.6925.6026.3425.962,155,200
Mar 04, 202427.5627.7525.7825.9225.543,649,600
Mar 01, 202427.4727.7327.1327.7027.301,683,900
Feb 29, 202427.6227.9027.3327.5427.141,539,400
Feb 28, 202427.5527.9127.2327.2426.841,606,300
Feb 27, 202426.7527.7226.7527.6927.292,034,800
Feb 26, 202427.1627.4226.7226.9026.511,535,400
Feb 23, 202427.0227.5926.8427.3426.941,633,700
Feb 22, 202426.9127.1826.7727.0526.661,382,200
Feb 21, 202426.9827.2526.7126.9826.591,404,200
Feb 20, 202426.8027.5326.7127.1626.761,361,000
Feb 16, 202427.5227.7727.3127.3526.951,659,200
Feb 15, 202427.3928.2527.3327.9627.551,773,200
Feb 14, 202427.1027.3026.7027.2426.841,418,700
Feb 13, 202426.8727.2226.4126.8326.442,503,500
Feb 12, 202426.0727.6526.0727.3526.952,295,600
Feb 09, 202426.4426.5025.1025.6425.272,624,300
Feb 08, 202427.0027.3526.0126.4126.033,118,800
Feb 07, 202426.9827.2326.5927.0826.691,965,800
Feb 06, 202426.6026.9526.4426.8226.431,321,200
Feb 05, 202426.3026.7726.0426.6026.211,561,400
Feb 02, 202426.4226.9326.1626.6926.301,659,700
Feb 01, 202427.4327.6525.9726.5426.152,881,600
Jan 31, 202428.2328.3827.4127.4527.052,232,200
Jan 30, 202428.1628.5728.1628.5528.131,633,200
Jan 29, 202428.3428.4828.0928.3527.941,258,200
Jan 26, 202428.3428.6428.2728.3927.981,147,800
Jan 25, 202428.0928.3227.8728.1827.771,209,900
Jan 24, 202428.3928.4427.7527.8527.441,414,900
Jan 23, 202428.3128.4827.7928.0427.631,644,800
Jan 22, 202427.8328.1527.7528.0627.652,453,800
Jan 19, 202427.1027.5126.6927.5027.101,261,100
Jan 18, 202426.9427.1026.5126.9726.581,677,700
Jan 17, 202426.7227.1426.5526.8526.461,673,000
Jan 16, 202427.4427.6126.9427.1126.721,776,300
Jan 12, 202427.8528.1627.3827.7827.381,621,200
Jan 11, 202428.0028.2327.2727.7527.351,946,100
Jan 10, 202427.6528.4427.6028.2527.842,063,200
Jan 09, 202427.7528.0227.4927.6327.231,934,700
Jan 09, 20240.45 Dividend
Jan 08, 202428.1428.5628.0328.5427.682,259,300
Jan 05, 202426.7628.3226.7628.1427.293,530,100
Jan 04, 202426.3127.0526.3126.8526.042,346,800
Jan 03, 202426.6026.7326.0526.4125.613,220,000
Jan 02, 202426.8027.6426.7827.3226.501,965,200
Dec 29, 202327.2027.3426.8526.9726.161,511,000
Dec 28, 202327.0327.4126.9927.3026.481,040,900
Dec 27, 202327.3027.3227.0027.1926.371,317,800
Dec 26, 202327.1727.4427.0727.3026.481,464,800
Dec 22, 202327.6028.0327.0427.2326.411,574,800
Dec 21, 202327.2827.5927.0027.4826.651,573,300
Dec 20, 202327.5928.0526.9927.0226.212,265,400
Dec 19, 202327.4627.9527.3927.8326.991,819,700
Dec 18, 202327.6827.8427.1327.3026.482,026,400
Dec 15, 202327.3828.2127.2527.8226.986,325,100
Dec 14, 202326.8127.5726.7527.1626.343,568,900
Dec 13, 202324.7526.2224.6226.0725.294,579,200
Dec 12, 202324.4924.9424.2624.7724.021,912,300
Dec 11, 202324.5624.8224.4324.5223.781,633,700
Dec 08, 202324.1924.6123.7824.3323.601,848,700
Dec 07, 202324.2224.4724.0124.3923.661,707,100
Dec 06, 202324.3524.6223.9624.0523.331,651,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...