Canada markets open in 4 hours 40 minutes

Lincoln National Corporation (LNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.08+1.63 (+5.35%)
At close: 04:00PM EDT
32.17 +0.09 (+0.28%)
Pre-Market: 04:09AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202431.0032.1730.9332.0832.082,919,600
Mar 26, 202429.9930.7129.8130.4530.452,049,400
Mar 25, 202429.4830.1029.4729.8829.881,639,000
Mar 22, 202430.2030.3329.2429.4729.472,115,200
Mar 21, 202428.4430.2328.4430.0130.013,714,400
Mar 20, 202427.1128.2727.1128.1728.171,709,200
Mar 19, 202427.1627.4827.0327.3127.311,531,400
Mar 18, 202427.2027.4026.8027.1727.171,503,400
Mar 15, 202426.5027.1826.5027.0927.094,863,700
Mar 14, 202427.2427.3626.5626.8126.811,802,900
Mar 13, 202426.7627.4626.6427.3427.342,048,100
Mar 12, 202427.2227.3326.4426.7726.771,764,900
Mar 11, 202426.8127.3126.5727.1927.191,259,900
Mar 08, 202427.2527.5627.0327.0727.071,189,000
Mar 07, 202427.0027.3026.5426.9126.911,429,500
Mar 06, 202426.4426.8726.0126.8026.801,354,700
Mar 05, 202425.8526.6925.6026.3426.342,155,200
Mar 04, 202427.5627.7525.7825.9225.923,649,600
Mar 01, 202427.4727.7327.1327.7027.701,683,900
Feb 29, 202427.6227.9027.3327.5427.541,539,400
Feb 28, 202427.5527.9127.2327.2427.241,606,300
Feb 27, 202426.7527.7226.7527.6927.692,034,800
Feb 26, 202427.1627.4226.7226.9026.901,535,400
Feb 23, 202427.0227.5926.8427.3427.341,633,700
Feb 22, 202426.9127.1826.7727.0527.051,382,200
Feb 21, 202426.9827.2526.7126.9826.981,404,200
Feb 20, 202426.8027.5326.7127.1627.161,361,000
Feb 16, 202427.5227.7727.3127.3527.351,659,200
Feb 15, 202427.3928.2527.3327.9627.961,773,200
Feb 14, 202427.1027.3026.7027.2427.241,418,700
Feb 13, 202426.8727.2226.4126.8326.832,503,500
Feb 12, 202426.0727.6526.0727.3527.352,295,600
Feb 09, 202426.4426.5025.1025.6425.642,624,300
Feb 08, 202427.0027.3526.0126.4126.413,118,800
Feb 07, 202426.9827.2326.5927.0827.081,965,800
Feb 06, 202426.6026.9526.4426.8226.821,321,200
Feb 05, 202426.3026.7726.0426.6026.601,561,400
Feb 02, 202426.4226.9326.1626.6926.691,659,700
Feb 01, 202427.4327.6525.9726.5426.542,881,600
Jan 31, 202428.2328.3827.4127.4527.452,232,200
Jan 30, 202428.1628.5728.1628.5528.551,633,200
Jan 29, 202428.3428.4828.0928.3528.351,258,200
Jan 26, 202428.3428.6428.2728.3928.391,147,800
Jan 25, 202428.0928.3227.8728.1828.181,209,900
Jan 24, 202428.3928.4427.7527.8527.851,414,900
Jan 23, 202428.3128.4827.7928.0428.041,644,800
Jan 22, 202427.8328.1527.7528.0628.062,453,800
Jan 19, 202427.1027.5126.6927.5027.501,261,100
Jan 18, 202426.9427.1026.5126.9726.971,677,700
Jan 17, 202426.7227.1426.5526.8526.851,673,000
Jan 16, 202427.4427.6126.9427.1127.111,776,300
Jan 12, 202427.8528.1627.3827.7827.781,621,200
Jan 11, 202428.0028.2327.2727.7527.751,946,100
Jan 10, 202427.6528.4427.6028.2528.252,063,200
Jan 09, 202427.7528.0227.4927.6327.631,934,700
Jan 09, 20240.45 Dividend
Jan 08, 202428.1428.5628.0328.5428.092,259,300
Jan 05, 202426.7628.3226.7628.1427.703,530,100
Jan 04, 202426.3127.0526.3126.8526.432,346,800
Jan 03, 202426.6026.7326.0526.4125.993,220,000
Jan 02, 202426.8027.6426.7827.3226.891,965,200
Dec 29, 202327.2027.3426.8526.9726.541,511,000
Dec 28, 202327.0327.4126.9927.3026.871,040,900
Dec 27, 202327.3027.3227.0027.1926.761,317,800
Dec 26, 202327.1727.4427.0727.3026.871,464,800
Dec 22, 202327.6028.0327.0427.2326.801,574,800
Dec 21, 202327.2827.5927.0027.4827.051,573,300
Dec 20, 202327.5928.0526.9927.0226.592,265,400
Dec 19, 202327.4627.9527.3927.8327.391,819,700
Dec 18, 202327.6827.8427.1327.3026.872,026,400
Dec 15, 202327.3828.2127.2527.8227.386,325,100
Dec 14, 202326.8127.5726.7527.1626.733,568,900
Dec 13, 202324.7526.2224.6226.0725.664,579,200
Dec 12, 202324.4924.9424.2624.7724.381,912,300
Dec 11, 202324.5624.8224.4324.5224.131,633,700
Dec 08, 202324.1924.6123.7824.3323.951,848,700
Dec 07, 202324.2224.4724.0124.3924.011,707,100
Dec 06, 202324.3524.6223.9624.0523.671,651,200
Dec 05, 202324.3524.3823.6823.7423.372,058,700
Dec 04, 202323.9424.7123.8424.6424.252,305,900
Dec 01, 202323.5424.3023.4024.1323.754,951,500
Nov 30, 202324.1624.1723.6623.7823.412,608,100
Nov 29, 202324.3124.7523.9724.0323.652,768,200
Nov 28, 202323.9224.1823.6823.9723.591,721,800
Nov 27, 202323.8024.1723.5524.0723.691,358,300
Nov 24, 202323.9324.2023.7824.0623.68502,100
Nov 22, 202323.7224.1223.4524.0123.631,380,300
Nov 21, 202323.4323.6323.2323.5123.141,132,900
Nov 20, 202323.8123.8823.3423.6623.291,602,000
Nov 17, 202323.6323.9223.4323.7823.411,363,900
Nov 16, 202323.6223.7923.1423.3022.931,403,300
Nov 15, 202323.3023.8823.3023.6923.321,786,600
Nov 14, 202322.5023.6322.4923.2322.862,240,100
Nov 13, 202321.7522.0121.6321.8721.531,571,100
Nov 10, 202321.9522.1721.6022.0121.661,852,800
Nov 09, 202322.7722.8221.7921.8621.522,280,000
Nov 08, 202323.0523.0922.4822.5822.222,050,900
Nov 07, 202323.6023.6022.9323.0322.672,076,000
Nov 06, 202324.5124.5723.3923.8123.432,794,800
Nov 03, 202323.3524.8823.3024.5624.173,504,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...