Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2024 | 32.06 | 31.42 | 31.07 | 31.14 | 31.14 | 57,676 |
| Oct 07, 2024 | 32.06 | 32.10 | 30.92 | 31.12 | 31.12 | 1,311,700 |
| Oct 04, 2024 | 31.35 | 32.06 | 31.24 | 31.84 | 31.84 | 1,228,000 |
| Oct 03, 2024 | 30.28 | 30.54 | 29.92 | 30.46 | 30.46 | 1,076,200 |
| Oct 02, 2024 | 30.85 | 31.27 | 30.46 | 30.61 | 30.61 | 2,506,600 |
| Oct 01, 2024 | 31.38 | 31.44 | 30.46 | 30.90 | 30.90 | 1,513,800 |
| Sept 30, 2024 | 31.37 | 31.63 | 30.94 | 31.51 | 31.51 | 1,142,800 |
| Sept 27, 2024 | 31.62 | 31.88 | 31.24 | 31.42 | 31.42 | 1,112,500 |
| Sept 26, 2024 | 31.17 | 31.71 | 31.16 | 31.41 | 31.41 | 2,470,400 |
| Sept 25, 2024 | 31.30 | 31.44 | 30.80 | 30.83 | 30.83 | 1,629,700 |
| Sept 24, 2024 | 32.16 | 32.48 | 31.21 | 31.29 | 31.29 | 1,352,300 |
| Sept 23, 2024 | 31.84 | 32.34 | 31.81 | 32.02 | 32.02 | 1,158,400 |
| Sept 20, 2024 | 31.76 | 31.95 | 31.53 | 31.93 | 31.93 | 3,248,100 |
| Sept 19, 2024 | 30.99 | 31.94 | 30.80 | 31.91 | 31.91 | 1,942,200 |
| Sept 18, 2024 | 29.96 | 30.97 | 29.91 | 30.32 | 30.32 | 1,814,700 |
| Sept 17, 2024 | 29.92 | 30.33 | 29.74 | 29.96 | 29.96 | 1,721,200 |
| Sept 16, 2024 | 29.62 | 29.94 | 29.45 | 29.65 | 29.65 | 1,524,800 |
| Sept 13, 2024 | 29.54 | 29.94 | 29.35 | 29.45 | 29.45 | 1,411,000 |
| Sept 12, 2024 | 28.87 | 29.33 | 28.48 | 29.30 | 29.30 | 1,217,000 |
| Sept 11, 2024 | 28.86 | 28.94 | 28.01 | 28.71 | 28.71 | 1,651,200 |
| Sept 10, 2024 | 29.19 | 29.29 | 28.30 | 28.87 | 28.87 | 1,821,300 |
| Sept 09, 2024 | 29.66 | 29.76 | 28.93 | 29.14 | 29.14 | 2,851,100 |
| Sept 06, 2024 | 31.16 | 31.38 | 29.20 | 29.45 | 29.45 | 2,222,000 |
| Sept 05, 2024 | 31.66 | 31.77 | 31.02 | 31.21 | 31.21 | 784,400 |
| Sept 04, 2024 | 31.71 | 32.04 | 31.09 | 31.47 | 31.47 | 1,089,700 |
| Sept 03, 2024 | 31.76 | 32.16 | 31.55 | 31.69 | 31.69 | 1,222,700 |
| Aug 30, 2024 | 32.15 | 32.26 | 31.78 | 32.10 | 32.10 | 1,425,100 |
| Aug 29, 2024 | 32.25 | 32.40 | 31.91 | 32.15 | 32.15 | 934,200 |
| Aug 28, 2024 | 31.88 | 32.25 | 31.88 | 32.09 | 32.09 | 752,600 |
| Aug 27, 2024 | 32.00 | 32.25 | 31.80 | 32.09 | 32.09 | 926,100 |
| Aug 26, 2024 | 31.77 | 32.35 | 31.61 | 32.11 | 32.11 | 838,900 |
| Aug 23, 2024 | 31.33 | 31.95 | 31.25 | 31.62 | 31.62 | 873,000 |
| Aug 22, 2024 | 31.05 | 31.31 | 30.80 | 31.01 | 31.01 | 789,400 |
| Aug 21, 2024 | 30.81 | 31.07 | 30.57 | 31.03 | 31.03 | 959,500 |
| Aug 20, 2024 | 31.01 | 31.11 | 30.62 | 30.73 | 30.73 | 984,600 |
| Aug 19, 2024 | 31.30 | 31.50 | 30.97 | 31.23 | 31.23 | 1,088,600 |
| Aug 16, 2024 | 30.66 | 31.39 | 30.63 | 31.35 | 31.35 | 1,141,400 |
| Aug 15, 2024 | 30.14 | 30.93 | 29.98 | 30.67 | 30.67 | 1,333,900 |
| Aug 14, 2024 | 29.63 | 29.85 | 29.53 | 29.56 | 29.56 | 1,319,100 |
| Aug 13, 2024 | 29.50 | 29.50 | 28.94 | 29.43 | 29.43 | 1,254,900 |
| Aug 12, 2024 | 29.59 | 29.94 | 29.13 | 29.17 | 29.17 | 891,200 |
| Aug 09, 2024 | 29.23 | 29.72 | 29.01 | 29.59 | 29.59 | 967,700 |
| Aug 08, 2024 | 29.28 | 29.54 | 28.88 | 29.15 | 29.15 | 1,286,500 |
| Aug 07, 2024 | 30.25 | 30.42 | 28.89 | 28.90 | 28.90 | 1,787,600 |
| Aug 06, 2024 | 29.38 | 29.87 | 29.18 | 29.43 | 29.43 | 2,466,700 |
| Aug 05, 2024 | 28.81 | 29.49 | 27.75 | 29.13 | 29.13 | 2,689,700 |
| Aug 02, 2024 | 32.39 | 32.48 | 29.20 | 30.02 | 30.02 | 4,210,000 |
| Aug 01, 2024 | 35.04 | 36.46 | 33.97 | 34.05 | 34.05 | 3,479,000 |
| Jul 31, 2024 | 33.63 | 34.02 | 33.25 | 33.30 | 33.30 | 1,448,600 |
| Jul 30, 2024 | 33.28 | 33.76 | 33.28 | 33.58 | 33.58 | 1,521,800 |
| Jul 29, 2024 | 33.06 | 33.49 | 32.84 | 33.09 | 33.09 | 1,191,600 |
| Jul 26, 2024 | 32.86 | 33.02 | 32.66 | 32.95 | 32.95 | 781,400 |
| Jul 25, 2024 | 32.09 | 32.85 | 32.09 | 32.48 | 32.48 | 1,055,500 |
| Jul 24, 2024 | 32.50 | 32.77 | 31.92 | 31.93 | 31.93 | 782,500 |
| Jul 23, 2024 | 32.19 | 32.78 | 32.10 | 32.64 | 32.64 | 817,100 |
| Jul 22, 2024 | 32.00 | 32.42 | 31.82 | 32.31 | 32.31 | 886,100 |
| Jul 19, 2024 | 32.09 | 32.23 | 31.76 | 31.91 | 31.91 | 1,058,200 |
| Jul 18, 2024 | 32.70 | 33.21 | 32.01 | 32.19 | 32.19 | 904,400 |
| Jul 17, 2024 | 32.54 | 33.30 | 32.42 | 32.78 | 32.78 | 946,600 |
| Jul 16, 2024 | 32.95 | 33.25 | 32.78 | 32.80 | 32.80 | 1,213,500 |
| Jul 15, 2024 | 32.26 | 32.99 | 32.21 | 32.81 | 32.81 | 1,218,600 |
| Jul 12, 2024 | 32.00 | 32.56 | 31.95 | 32.19 | 32.19 | 1,540,100 |
| Jul 11, 2024 | 31.70 | 32.00 | 31.10 | 31.95 | 31.95 | 2,166,000 |
| Jul 10, 2024 | 30.49 | 31.54 | 30.44 | 31.48 | 31.48 | 1,759,700 |
| Jul 10, 2024 | 0.45 Dividend | |||||
| Jul 09, 2024 | 30.48 | 31.02 | 30.17 | 30.79 | 30.34 | 1,380,400 |
| Jul 08, 2024 | 31.12 | 31.38 | 30.70 | 30.75 | 30.30 | 1,155,700 |
| Jul 05, 2024 | 31.36 | 31.42 | 30.72 | 30.87 | 30.42 | 974,400 |
| Jul 03, 2024 | 31.51 | 32.01 | 31.48 | 31.49 | 31.03 | 740,700 |
| Jul 02, 2024 | 31.25 | 31.46 | 31.10 | 31.38 | 30.92 | 1,412,100 |
| Jul 01, 2024 | 31.33 | 31.76 | 31.11 | 31.32 | 30.86 | 1,196,300 |
| Jun 28, 2024 | 31.45 | 31.68 | 30.96 | 31.10 | 30.65 | 3,224,400 |
| Jun 27, 2024 | 31.28 | 31.33 | 30.87 | 31.24 | 30.78 | 1,234,600 |
| Jun 26, 2024 | 31.79 | 31.84 | 31.27 | 31.44 | 30.98 | 1,070,000 |
| Jun 25, 2024 | 32.27 | 32.45 | 31.87 | 31.94 | 31.47 | 985,900 |
| Jun 24, 2024 | 32.24 | 32.66 | 32.00 | 32.28 | 31.81 | 1,221,100 |
| Jun 21, 2024 | 31.72 | 32.04 | 31.58 | 31.97 | 31.50 | 3,169,600 |
| Jun 20, 2024 | 31.24 | 32.10 | 31.24 | 31.89 | 31.42 | 2,035,100 |
| Jun 18, 2024 | 30.80 | 31.38 | 30.73 | 31.31 | 30.85 | 1,073,900 |
| Jun 17, 2024 | 30.37 | 30.80 | 30.17 | 30.80 | 30.35 | 961,100 |
| Jun 14, 2024 | 30.60 | 30.77 | 30.09 | 30.44 | 30.00 | 1,016,300 |
| Jun 13, 2024 | 31.51 | 31.58 | 30.85 | 31.05 | 30.60 | 1,192,600 |
| Jun 12, 2024 | 31.88 | 32.28 | 31.42 | 31.60 | 31.14 | 1,228,700 |
| Jun 11, 2024 | 31.93 | 31.93 | 31.16 | 31.24 | 30.78 | 1,446,000 |
| Jun 10, 2024 | 32.01 | 32.50 | 31.54 | 32.25 | 31.78 | 1,053,700 |
| Jun 07, 2024 | 32.21 | 32.56 | 32.05 | 32.43 | 31.96 | 1,145,700 |
| Jun 06, 2024 | 32.81 | 32.90 | 32.11 | 32.37 | 31.90 | 2,185,000 |
| Jun 05, 2024 | 32.46 | 32.85 | 31.98 | 32.82 | 32.34 | 1,959,100 |
| Jun 04, 2024 | 32.78 | 33.00 | 32.06 | 32.37 | 31.90 | 2,583,000 |
| Jun 03, 2024 | 33.14 | 33.33 | 32.64 | 33.31 | 32.82 | 1,614,000 |
| May 31, 2024 | 32.68 | 33.05 | 32.47 | 32.99 | 32.51 | 1,434,000 |
| May 30, 2024 | 32.54 | 32.91 | 32.10 | 32.57 | 32.09 | 1,556,500 |
| May 29, 2024 | 31.76 | 32.41 | 31.66 | 32.39 | 31.92 | 1,388,100 |
| May 28, 2024 | 32.68 | 32.74 | 31.99 | 32.23 | 31.76 | 1,782,300 |
| May 24, 2024 | 32.05 | 32.90 | 31.95 | 32.66 | 32.18 | 1,849,900 |
| May 23, 2024 | 31.85 | 31.96 | 31.35 | 31.65 | 31.19 | 1,582,000 |
| May 22, 2024 | 31.50 | 31.93 | 31.29 | 31.85 | 31.38 | 2,068,000 |
| May 21, 2024 | 30.00 | 30.74 | 29.87 | 30.67 | 30.22 | 1,361,400 |
| May 20, 2024 | 30.25 | 30.47 | 29.85 | 30.04 | 29.60 | 1,561,400 |
| May 17, 2024 | 30.06 | 30.53 | 30.06 | 30.26 | 29.82 | 1,067,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.