Canada Markets close in 52 mins

Lincoln National Corporation (LNC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.55-1.30 (-3.35%)
As of 03:08PM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202238.2038.6937.4837.5537.55862,016
Nov 25, 202238.9539.2238.6938.8538.85573,500
Nov 23, 202238.6239.1838.4138.7438.741,843,100
Nov 22, 202238.3039.1538.1938.8938.892,493,900
Nov 21, 202237.6638.2737.1238.1638.162,393,500
Nov 18, 202236.8138.1636.4237.7337.733,273,800
Nov 17, 202234.5736.1734.2636.1536.153,078,600
Nov 16, 202234.8135.5134.4035.3935.393,822,200
Nov 15, 202233.9634.7933.6934.1634.162,143,700
Nov 14, 202234.9935.0033.2133.2333.232,576,000
Nov 11, 202234.9135.8634.7135.2435.242,040,300
Nov 10, 202234.2535.3133.7434.6334.633,290,900
Nov 09, 202234.0234.2732.7632.8132.813,324,500
Nov 08, 202233.2534.6232.8434.5234.525,135,200
Nov 07, 202234.2834.5832.5933.2633.264,611,600
Nov 04, 202235.3935.5933.8334.4234.425,811,300
Nov 03, 202239.4839.8734.7734.8334.839,805,400
Nov 02, 202253.5454.2051.9352.1052.101,894,600
Nov 01, 202254.4654.5953.7653.9653.961,398,900
Oct 31, 202253.5854.0853.1753.8753.871,620,700
Oct 28, 202252.5954.0952.3654.0354.03884,600
Oct 27, 202252.5553.2252.2352.4052.40928,600
Oct 26, 202252.8053.3751.8151.8651.861,244,700
Oct 25, 202250.9353.0250.8452.7452.741,607,800
Oct 24, 202250.5551.7150.3651.4651.461,076,300
Oct 21, 202247.9150.4747.5650.3850.381,465,000
Oct 20, 202248.3149.4347.4847.7847.781,132,700
Oct 19, 202248.9649.5948.2148.4748.471,057,500
Oct 18, 202250.2150.6048.8949.5549.552,825,100
Oct 17, 202249.2349.6148.2148.7448.741,289,800
Oct 14, 202248.7849.5147.4047.6247.621,414,700
Oct 13, 202244.7248.7644.1348.2248.221,856,400
Oct 12, 202245.3946.4444.7845.6245.621,382,400
Oct 11, 202245.4846.8545.1345.4945.491,749,000
Oct 10, 202246.8147.4945.3445.8545.851,407,800
Oct 07, 202247.1747.4646.1846.8046.801,172,800
Oct 06, 202247.6548.3247.3747.8847.883,206,300
Oct 05, 202248.2548.7947.8348.5348.532,026,900
Oct 04, 202246.9549.3146.9449.2749.273,131,300
Oct 03, 202245.0345.9343.8745.7245.721,290,000
Sept 30, 202244.5245.2743.7243.9143.912,103,300
Sept 29, 202244.5644.8443.4344.5144.511,417,800
Sept 28, 202243.4945.6043.3245.4045.401,573,100
Sept 27, 202244.6645.0043.0143.5943.592,330,200
Sept 26, 202244.2545.1243.8644.0144.012,148,800
Sept 23, 202245.8146.0343.8844.6444.642,222,600
Sept 22, 202248.1948.1946.5646.6946.691,311,500
Sept 21, 202249.4050.0747.9947.9947.991,571,000
Sept 20, 202248.4648.8247.9348.5048.501,125,200
Sept 19, 202247.3449.2547.2449.0949.091,208,300
Sept 16, 202248.5948.7947.1048.0448.044,012,900
Sept 15, 202249.0450.4348.9949.3249.321,823,300
Sept 14, 202249.2849.5548.2949.0149.012,045,400
Sept 13, 202250.0450.8848.8649.0749.071,682,600
Sept 12, 202251.3052.0451.0351.6651.661,355,500
Sept 09, 202249.4950.8649.4750.8150.811,707,700
Sept 08, 202247.2448.9047.0248.8748.871,688,200
Sept 07, 202245.6247.6945.4847.6547.651,752,900
Sept 06, 202246.3746.7745.2746.0446.041,773,100
Sept 02, 202246.9747.7245.9346.1946.191,319,900
Sept 01, 202245.9346.1045.0146.0546.051,915,700
Aug 31, 202247.1247.2046.0046.0646.062,086,800
Aug 30, 202247.5147.6446.4546.7846.782,099,300
Aug 29, 202247.0647.7346.6347.2147.211,450,400
Aug 26, 202250.0050.0647.5447.5747.571,513,500
Aug 25, 202248.7249.5948.5949.5449.541,781,000
Aug 24, 202248.0048.5547.7848.4348.431,067,800
Aug 23, 202247.9648.8347.8048.1648.161,225,100
Aug 22, 202248.3648.7147.4347.6247.621,776,300
Aug 19, 202250.3050.5349.2149.4749.471,113,800
Aug 18, 202249.9051.0949.5450.8750.87943,200
Aug 17, 202250.2850.4949.2949.7649.762,136,600
Aug 16, 202250.5452.0650.3251.1351.132,345,600
Aug 15, 202250.3250.8650.1250.4050.401,649,200
Aug 12, 202250.4051.2950.2851.2051.201,398,400
Aug 11, 202249.2450.3149.1250.1450.141,654,100
Aug 10, 202247.6448.6346.8648.4148.411,655,300
Aug 09, 202246.5847.3046.3446.8246.821,592,800
Aug 08, 202246.2147.6546.2146.3946.392,290,300
Aug 05, 202247.2447.6645.7345.9445.943,267,500
Aug 04, 202251.9952.5346.7747.0447.044,066,100
Aug 03, 202251.0052.1550.7351.7951.791,865,400
Aug 02, 202250.3450.8650.1350.2150.211,754,300
Aug 01, 202250.7750.9950.0450.9050.901,541,700
Jul 29, 202250.6251.7550.4851.3451.343,196,900
Jul 28, 202250.2350.6749.0450.4250.421,274,900
Jul 27, 202249.6350.6449.2450.3250.32906,500
Jul 26, 202249.5550.0948.8949.0649.06791,700
Jul 25, 202250.1450.4449.5150.1750.17956,800
Jul 22, 202250.6851.2449.1649.6449.641,044,700
Jul 21, 202250.1350.6149.2350.5050.501,276,800
Jul 20, 202248.9250.5248.8350.4050.401,718,200
Jul 19, 202248.4549.4548.4549.0649.061,306,500
Jul 18, 202247.9748.7847.1847.4647.461,567,300
Jul 15, 202246.6547.3745.7747.0647.061,503,000
Jul 14, 202245.3745.9344.8945.6145.611,563,500
Jul 13, 202246.8746.9245.5146.8046.801,296,800
Jul 12, 202246.4748.4946.4647.8047.801,166,000
Jul 11, 202246.8747.6946.5646.9646.961,486,700
Jul 08, 202248.0648.1446.9847.3647.361,049,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...