Dark

LNC
Lincoln National Corp.
stock NYSE

At Close

Jul 30, 2025 3:59:57 PM EDT

34.21USD-2.369%(-0.83)3,238,313

34.20Bid 34.23Ask 0.03Spread

Pre-market

Jul 30, 2025 9:22:30 AM EDT

35.04USD0.000%(0.00)1,818

After-hours

Jul 30, 2025 4:38:30 PM EDT

34.21USD0.000%(0.00)3,441

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	34.7500	34.990000	33.9200	34.2100	-2.369%	3,238,313	0.000%
2025-07-29	35.3800	35.550000	35.0000	35.0400	-0.086%	2,830,838	-2.369%
2025-07-28	34.9300	35.115000	34.7200	35.0700	+0.689%	1,603,210	-2.452%
2025-07-25	34.8000	34.890000	34.3800	34.8300	+0.317%	1,154,290	-1.780%
2025-07-24	35.1100	35.310000	34.6501	34.7200	-1.531%	1,216,541	-1.469%
2025-07-23	34.9200	35.400000	34.7600	35.2600	+2.203%	1,497,208	-2.978%
2025-07-22	34.1600	34.640000	33.9966	34.5000	+1.114%	1,511,473	-0.841%
2025-07-21	34.7300	34.890000	34.0800	34.1200	-1.245%	1,886,176	+0.264%
2025-07-18	34.7000	34.700000	34.2000	34.5500	+0.203%	1,589,312	-0.984%
2025-07-17	33.3600	34.615000	33.3000	34.4800	+2.467%	1,932,960	-0.783%
2025-07-16	33.5900	33.900000	33.0500	33.6500	+0.839%	2,309,334	+1.664%
2025-07-15	34.4500	34.640000	33.3700	33.3700	-3.805%	2,166,335	+2.517%
2025-07-14	33.9000	34.710000	33.8500	34.6900	+1.820%	1,580,096	-1.384%
2025-07-11	33.8200	34.330000	33.5669	34.0700	-0.526%	1,463,403	+0.411%
2025-07-10	34.1800	34.270000	33.6800	34.2500	-0.494%	2,015,048	-0.117%
2025-07-09	35.3000	35.375000	34.3700	34.4200	-1.601%	1,996,776	-0.610%
2025-07-08	34.5000	35.490000	34.3100	34.9800	+2.042%	2,805,384	-2.201%
2025-07-07	34.6500	35.140000	34.0600	34.2800	-1.409%	2,119,745	-0.204%
2025-07-03	35.2400	35.540000	34.6750	34.7700	-0.572%	1,306,497	-1.611%
2025-07-02	35.1100	35.110000	34.3800	34.9700	+0.287%	1,935,473	-2.173%
2025-07-01	34.4000	35.240000	34.3250	34.8700	+0.780%	1,838,918	-1.893%
2025-06-30	34.8000	34.945000	34.4800	34.6000	+0.087%	2,136,639	-1.127%
2025-06-27	34.8000	34.915000	34.2650	34.5700	+0.145%	3,148,873	-1.041%
2025-06-26	33.0500	34.545000	32.9950	34.5200	+4.828%	2,377,888	-0.898%
2025-06-25	33.2000	33.300000	32.6801	32.9300	-0.664%	2,025,389	+3.887%
2025-06-24	33.2350	33.560000	32.9850	33.1500	+1.005%	2,446,750	+3.198%
2025-06-23	32.8400	32.970000	31.6900	32.8200	-0.576%	2,467,822	+4.235%
2025-06-20	33.4200	33.650000	32.9650	33.0100	-0.482%	2,657,350	+3.635%
2025-06-18	32.8000	33.560000	32.7500	33.1700	+0.943%	2,339,339	+3.135%
2025-06-17	32.7900	33.095000	32.6100	32.8600	-0.725%	2,577,464	+4.108%
2025-06-16	32.8900	33.560000	32.8050	33.1000	+1.940%	1,584,905	+3.353%
2025-06-13	32.5800	33.010000	32.2500	32.4700	-1.992%	1,180,161	+5.359%
2025-06-12	32.5900	33.140000	32.2900	33.1300	+0.212%	953,347	+3.260%
2025-06-11	33.4100	33.880030	32.9700	33.0600	-0.780%	1,155,075	+3.479%
2025-06-10	33.3300	33.447700	33.0650	33.3200	-0.389%	1,026,281	+2.671%
2025-06-09	33.6800	33.695000	33.2700	33.4500	+0.120%	1,099,363	+2.272%
2025-06-06	33.5500	33.700000	33.1900	33.4100	+1.829%	1,091,608	+2.394%
2025-06-05	32.6600	33.180000	32.3000	32.8100	+0.398%	1,079,729	+4.267%
2025-06-04	33.2700	33.670000	32.6700	32.6800	-1.655%	1,502,974	+4.682%
2025-06-03	32.8900	33.560000	32.4500	33.2300	+1.034%	2,092,160	+2.949%
2025-06-02	33.0000	33.070000	32.3200	32.8900	-0.754%	1,207,920	+4.013%
2025-05-30	33.1200	33.295000	32.6200	33.1400	-0.421%	1,556,123	+3.229%
2025-05-29	33.1800	33.305000	32.7100	33.2800	+1.186%	1,497,036	+2.794%
2025-05-28	33.5700	33.592000	32.8600	32.8900	-1.938%	1,159,301	+4.013%
2025-05-27	32.8700	33.540000	32.3950	33.5400	+3.582%	1,751,743	+1.998%
2025-05-23	31.7900	32.530000	31.6100	32.3800	-0.888%	1,286,484	+5.652%
2025-05-22	32.6000	32.910000	32.2768	32.6700	+0.153%	1,477,292	+4.714%
2025-05-21	33.5900	33.692000	32.5950	32.6200	-3.889%	1,605,874	+4.874%
2025-05-20	34.2200	34.294100	33.9000	33.9400	-0.992%	999,641	+0.796%
2025-05-19	34.0000	34.400000	33.8526	34.2800	-0.407%	1,453,306	-0.204%
2025-05-16	34.2500	34.580000	34.0200	34.4200	+0.938%	1,554,061	-0.610%
2025-05-15	34.2500	34.530000	33.7800	34.1000	-1.131%	1,810,215	+0.323%
2025-05-14	35.4400	35.450000	34.4700	34.4900	-2.818%	1,978,751	-0.812%
2025-05-13	34.9000	35.700000	34.6800	35.4900	+1.400%	2,265,283	-3.607%
2025-05-12	34.6000	35.420000	34.4600	35.0000	+4.948%	1,977,562	-2.257%
2025-05-09	33.4300	33.800000	33.2350	33.3500	-0.060%	1,465,709	+2.579%
2025-05-08	33.9900	34.050000	33.1975	33.3700	-1.824%	2,673,318	+2.517%
2025-05-07	33.3400	34.060000	33.3100	33.9900	+3.062%	4,092,705	+0.647%
2025-05-06	32.5000	33.340000	32.3900	32.9800	+0.152%	2,269,831	+3.730%
2025-05-05	32.6200	33.335000	32.6200	32.9300	-0.604%	1,592,970	+3.887%
2025-05-02	32.5800	33.210000	32.1500	33.1300	+3.628%	2,273,211	+3.260%
2025-05-01	31.9600	32.590000	31.6100	31.9700	+0.314%	1,738,874	+7.007%
2025-04-30	31.5600	31.920000	31.0800	31.8700	-2.209%	2,001,815	+7.342%
2025-04-29	31.8200	32.619900	31.7000	32.5900	+1.685%	2,018,108	+4.971%
2025-04-28	31.9000	32.370000	31.6600	32.0500	+1.009%	1,470,540	+6.739%
2025-04-25	31.6800	31.920000	31.5100	31.7300	-0.564%	1,122,612	+7.816%
2025-04-24	30.7300	32.090000	30.5300	31.9100	+3.436%	1,653,066	+7.208%
2025-04-23	31.2500	32.380000	30.6900	30.8500	+1.714%	1,467,242	+10.891%
2025-04-22	29.9900	30.442500	29.7700	30.3300	+3.480%	1,336,343	+12.793%
2025-04-21	29.9500	30.000000	28.9800	29.3100	-3.171%	2,173,108	+16.718%
2025-04-17	30.1700	30.650000	30.0850	30.2700	+0.799%	1,555,920	+13.016%
2025-04-16	29.9500	30.790000	29.7800	30.0300	-0.694%	2,001,395	+13.919%
2025-04-15	30.2300	30.795000	30.1200	30.2400	+0.867%	2,242,043	+13.128%
2025-04-14	30.3900	30.585000	29.5700	29.9800	+1.627%	3,000,278	+14.109%
2025-04-11	29.5200	29.720000	28.2300	29.5000	-0.940%	3,064,683	+15.966%
2025-04-10	31.2200	31.500000	29.1350	29.7800	-9.785%	3,452,778	+14.876%
2025-04-09	30.1300	33.320000	28.3600	33.0100	+14.024%	5,765,989	+3.635%
2025-04-08	31.6500	31.918700	28.3200	28.9500	-3.145%	2,656,902	+18.169%
2025-04-07	28.3900	31.015000	27.5800	29.8900	-0.267%	3,477,388	+14.453%
2025-04-04	32.0000	32.000000	29.0950	29.9700	-10.108%	3,648,149	+14.147%
2025-04-03	35.0400	35.135000	33.2700	33.3400	-10.545%	3,830,931	+2.609%
2025-04-02	35.2900	37.435000	35.2900	37.2700	+3.499%	1,806,382	-8.210%
2025-04-01	35.7300	36.245200	35.2350	36.0100	+0.278%	2,281,122	-4.999%
2025-03-31	35.0000	36.220000	34.6916	35.9100	+0.645%	1,928,832	-4.734%
2025-03-28	36.4500	36.730000	35.1705	35.6800	-2.991%	1,566,430	-4.120%
2025-03-27	37.2500	37.430000	36.5996	36.7800	-1.658%	1,444,658	-6.987%
2025-03-26	37.9600	38.549900	37.2000	37.4000	-0.769%	1,308,992	-8.529%
2025-03-25	37.5500	38.235000	37.4200	37.6900	+0.910%	1,673,319	-9.233%
2025-03-24	36.7000	37.390000	36.4200	37.3500	+4.010%	2,179,847	-8.407%
2025-03-21	36.1000	36.840000	35.8800	35.9100	-2.099%	9,236,821	-4.734%
2025-03-20	36.4300	37.450000	36.3850	36.6800	-0.918%	2,185,304	-6.734%
2025-03-19	36.5700	37.450000	36.5200	37.0200	+1.258%	1,219,851	-7.590%
2025-03-18	36.9900	37.400000	36.5400	36.5600	-1.296%	1,400,248	-6.428%
2025-03-17	36.4200	37.390000	36.2782	37.0400	+2.632%	1,994,732	-7.640%
2025-03-14	35.0800	36.090000	34.7800	36.0900	+4.730%	1,422,692	-5.209%
2025-03-13	35.4000	35.840000	34.3150	34.4600	-1.907%	1,628,903	-0.725%
2025-03-12	35.4400	35.440000	34.4300	35.1300	+0.919%	1,705,208	-2.619%
2025-03-11	33.8700	34.940000	33.7420	34.8100	+1.903%	2,522,285	-1.724%
2025-03-10	34.6200	34.780000	33.6700	34.1600	-4.045%	2,714,965	+0.146%
2025-03-07	35.5400	35.825000	34.4700	35.6000	-0.586%	1,628,262	-3.904%
2025-03-06	36.1300	36.580000	35.3200	35.8100	-1.783%	1,472,645	-4.468%
2025-03-05	35.9200	36.700000	35.7100	36.4600	+1.616%	2,149,354	-6.171%
2025-03-04	36.7900	37.045000	34.8150	35.8800	-5.380%	2,429,552	-4.654%
2025-03-03	39.2000	39.570000	37.4900	37.9200	-2.769%	1,747,436	-9.784%
2025-02-28	38.1000	39.170000	38.0820	39.0000	+2.713%	1,578,864	-12.282%
2025-02-27	37.8000	38.540000	37.6600	37.9700	+1.578%	1,107,375	-9.903%
2025-02-26	37.5100	38.140000	37.3800	37.3800	+0.134%	954,139	-8.480%
2025-02-25	37.6300	37.700000	36.7300	37.3300	-0.160%	1,643,842	-8.358%
2025-02-24	38.0400	38.310000	37.1400	37.3900	-0.426%	1,691,357	-8.505%
2025-02-21	38.7900	39.060000	37.2300	37.5500	-3.147%	1,615,681	-8.895%
2025-02-20	38.9600	39.050000	37.9000	38.7700	-0.768%	1,587,263	-11.762%
2025-02-19	38.9500	39.310000	38.5404	39.0700	+0.308%	1,707,862	-12.439%
2025-02-18	39.4300	39.740000	38.9300	38.9500	-0.358%	2,225,249	-12.169%
2025-02-14	39.4200	39.850000	38.9410	39.0900	-0.357%	1,708,784	-12.484%
2025-02-13	38.9300	39.335000	38.3400	39.2300	+0.771%	1,255,061	-12.796%
2025-02-12	38.3100	39.040000	38.0200	38.9300	+1.433%	1,696,496	-12.124%
2025-02-11	38.0000	38.610000	37.9900	38.3800	+1.186%	2,164,661	-10.865%
2025-02-10	37.1200	38.175000	37.0400	37.9300	+2.403%	2,264,442	-9.808%
2025-02-07	35.4400	37.240000	35.1750	37.0400	+3.550%	2,418,213	-7.640%
2025-02-06	34.6300	36.390000	34.3500	35.7700	+5.922%	2,778,116	-4.361%
2025-02-05	33.6000	33.820000	33.2200	33.7700	+0.237%	1,918,545	+1.303%
2025-02-04	33.8700	34.540000	33.6550	33.6900	-0.649%	1,072,988	+1.543%
2025-02-03	33.7900	34.330000	33.4700	33.9100	-3.555%	1,136,799	+0.885%
2025-01-31	35.3000	35.500000	34.9001	35.1600	-0.566%	1,479,317	-2.702%
2025-01-30	35.4300	35.620000	35.0900	35.3600	+0.113%	1,527,380	-3.252%
2025-01-29	34.0300	35.594400	34.0300	35.3200	+3.608%	1,973,364	-3.143%
2025-01-28	34.0000	35.920000	33.8400	34.0900	+0.560%	1,768,785	+0.352%
2025-01-27	33.2500	33.930000	33.2415	33.9000	+1.955%	1,047,804	+0.914%
2025-01-24	33.3100	33.660000	33.1600	33.2500	-0.717%	1,040,493	+2.887%
2025-01-23	33.0900	33.650000	33.0900	33.4900	+1.301%	1,038,283	+2.150%
2025-01-22	33.1300	33.350000	32.8600	33.0600	-0.631%	1,076,948	+3.479%
2025-01-21	33.5000	33.620000	33.0100	33.2700	+0.423%	946,450	+2.825%
2025-01-17	33.1700	33.430000	32.8600	33.1300	+1.346%	1,248,896	+3.260%
2025-01-16	32.3800	32.725000	32.2600	32.6900	+0.153%	954,741	+4.650%
2025-01-15	32.5000	32.750000	32.0400	32.6400	+3.652%	1,534,753	+4.810%
2025-01-14	30.8600	31.670000	30.8600	31.4900	+2.373%	1,157,518	+8.638%
2025-01-13	30.0000	30.810000	29.9900	30.7600	+2.329%	1,257,746	+11.216%
2025-01-10	30.0000	30.340000	29.8800	30.0600	-4.298%	1,323,295	+13.806%
2025-01-08	31.5200	31.605000	30.7600	31.4100	-1.164%	1,321,694	+8.914%
2025-01-07	32.2200	32.396100	31.5000	31.7800	-0.719%	1,350,362	+7.646%
2025-01-06	32.6000	32.730000	31.9300	32.0100	-1.112%	2,163,279	+6.873%
2025-01-03	31.9900	32.470000	31.6600	32.3700	+1.665%	1,117,746	+5.684%
2025-01-02	31.7600	32.223700	31.6700	31.8400	+0.410%	1,482,426	+7.443%
2024-12-31	31.5500	31.970000	31.3801	31.7100	+0.635%	765,352	+7.884%
2024-12-30	31.3800	31.731000	31.1300	31.5100	-1.005%	775,402	+8.569%
2024-12-27	31.8300	32.310000	31.6400	31.8300	-0.903%	848,817	+7.477%
2024-12-26	31.5500	32.235000	31.5500	32.1200	+1.197%	774,676	+6.507%
2024-12-24	31.3700	31.770000	31.2048	31.7400	+1.406%	518,227	+7.782%
2024-12-23	30.8300	31.370000	30.7200	31.3000	+0.968%	785,625	+9.297%
2024-12-20	30.4200	31.690000	30.1100	31.0000	+0.977%	3,249,434	+10.355%
2024-12-19	31.1500	31.555300	30.5590	30.7000	+0.491%	1,773,585	+11.433%
2024-12-18	32.6300	32.840000	30.5200	30.5500	-5.884%	1,880,671	+11.980%
2024-12-17	32.5800	32.810000	32.1900	32.4600	-1.785%	935,410	+5.391%
2024-12-16	32.9000	33.080000	32.5900	33.0500	+0.303%	923,792	+3.510%
2024-12-13	32.8200	33.050000	32.6500	32.9500	+0.427%	912,218	+3.824%
2024-12-12	33.3300	33.640000	32.7700	32.8100	-0.304%	809,623	+4.267%
2024-12-11	33.2300	33.230000	32.5350	32.9100	+0.122%	1,259,827	+3.950%
2024-12-10	33.6300	33.630000	32.6000	32.8700	-2.550%	1,276,479	+4.077%
2024-12-09	34.4100	34.550000	33.5500	33.7300	-1.690%	1,229,178	+1.423%
2024-12-06	34.8900	34.945000	34.2200	34.3100	-1.549%	1,150,938	-0.291%
2024-12-05	35.1300	35.150000	34.8200	34.8500	-0.200%	845,767	-1.836%
2024-12-04	34.8700	35.000000	34.4000	34.9200	+0.029%	687,881	-2.033%
2024-12-03	35.3500	35.590000	34.5800	34.9100	-0.908%	888,198	-2.005%
2024-12-02	35.6000	35.630000	35.2050	35.2300	-0.872%	854,649	-2.895%
2024-11-29	35.7300	35.850000	35.4504	35.5400	+0.254%	416,203	-3.742%
2024-11-27	35.5500	35.750000	35.2600	35.4500	+0.255%	1,008,831	-3.498%
2024-11-26	35.3800	35.485000	34.9500	35.3600	-0.980%	694,828	-3.252%
2024-11-25	35.5700	36.000000	35.5500	35.7100	+1.047%	1,102,565	-4.201%
2024-11-22	34.6400	35.560000	34.6400	35.3400	+1.493%	884,278	-3.198%
2024-11-21	34.5600	35.155000	34.3100	34.8200	+1.605%	1,036,590	-1.752%
2024-11-20	34.3000	34.480000	34.0200	34.2700	+0.381%	613,232	-0.175%
2024-11-19	34.2000	34.400000	33.9500	34.1400	-2.485%	1,001,040	+0.205%
2024-11-18	35.2700	35.460000	34.9650	35.0100	-0.962%	837,945	-2.285%
2024-11-15	35.0200	35.470000	34.9500	35.3500	+1.173%	1,051,774	-3.225%
2024-11-14	35.6000	35.860000	34.8150	34.9400	-0.257%	1,005,707	-2.089%
2024-11-13	36.0000	36.230000	34.9900	35.0300	-3.071%	1,300,666	-2.341%
2024-11-12	35.6100	36.380000	35.6100	36.1400	+0.584%	1,123,395	-5.340%
2024-11-11	35.6100	36.394365	35.2668	35.9300	+3.069%	1,158,444	-4.787%
2024-11-08	35.2700	35.605000	34.8350	34.8600	-1.134%	1,421,708	-1.865%
2024-11-07	36.2100	36.365000	35.0550	35.2600	-4.289%	2,264,833	-2.978%
2024-11-06	35.2100	36.980000	35.1800	36.8400	+12.386%	3,407,862	-7.139%
2024-11-05	32.8000	33.600000	32.5200	32.7800	-0.395%	1,715,873	+4.362%
2024-11-04	33.4100	33.590000	32.6900	32.9100	-1.820%	1,961,817	+3.950%
2024-11-01	35.2100	35.310000	33.4700	33.5200	-3.540%	2,452,544	+2.058%
2024-10-31	33.6200	35.770000	33.6200	34.7500	+3.453%	2,459,374	-1.554%
2024-10-30	32.8900	33.620000	32.8900	33.5900	+2.502%	1,540,825	+1.846%
2024-10-29	32.6400	33.190000	32.5500	32.7700	+0.337%	1,389,715	+4.394%
2024-10-28	32.2100	32.980000	32.2100	32.6600	+1.999%	1,261,291	+4.746%
2024-10-25	32.6400	32.730000	31.9600	32.0200	-2.289%	1,302,458	+6.839%
2024-10-24	32.6700	32.835000	32.4800	32.7700	+0.552%	801,484	+4.394%
2024-10-23	32.9200	33.070000	32.3400	32.5900	-1.302%	1,179,205	+4.971%
2024-10-22	32.6000	33.330000	32.5620	33.0200	+0.609%	1,046,695	+3.604%
2024-10-21	33.3600	33.530000	32.8100	32.8200	-2.001%	1,129,303	+4.235%
2024-10-18	33.6300	33.780000	33.3100	33.4900	-0.387%	1,148,539	+2.150%
2024-10-17	33.7900	33.790000	33.4200	33.6200	0.000%	642,936	+1.755%
2024-10-16	33.9200	34.260000	33.4100	33.6200	0.000%	1,183,172	+1.755%
2024-10-15	33.0000	33.960000	32.7900	33.6200	+2.157%	1,821,386	+1.755%
2024-10-14	32.4200	32.930000	32.3079	32.9100	+1.480%	1,199,428	+3.950%
2024-10-11	31.7200	32.540000	31.6450	32.4300	+3.149%	1,561,509	+5.489%
2024-10-10	31.4300	31.820000	31.1900	31.4400	-1.411%	1,285,780	+8.810%
2024-10-09	31.3200	31.910000	31.1300	31.8900	+1.625%	1,342,047	+7.275%
2024-10-08	31.1800	31.530000	31.0600	31.3800	+0.835%	1,230,464	+9.018%
2024-10-07	32.0600	32.100000	30.9200	31.1200	-2.261%	1,260,157	+9.929%
2024-10-04	31.3500	32.060000	31.2400	31.8400	+4.531%	1,198,946	+7.443%
2024-10-03	30.2800	30.540000	29.9200	30.4600	-0.490%	1,072,994	+12.311%
2024-10-02	30.8500	31.270000	30.4600	30.6100	-0.939%	1,948,903	+11.761%
2024-10-01	31.3800	31.437000	30.4600	30.9000	-1.936%	1,328,305	+10.712%
2024-09-30	31.3700	31.630000	30.9400	31.5100	+0.286%	1,116,663	+8.569%
2024-09-27	31.6200	31.880000	31.2400	31.4200	+0.032%	1,097,794	+8.880%
2024-09-26	31.1700	31.710000	31.1600	31.4100	+1.881%	1,856,997	+8.914%
2024-09-25	31.3000	31.440000	30.7950	30.8300	-1.470%	1,602,732	+10.963%
2024-09-24	32.1600	32.475000	31.2100	31.2900	-2.280%	1,327,088	+9.332%
2024-09-23	31.8400	32.340000	31.8100	32.0200	+0.282%	1,140,886	+6.839%
2024-09-20	31.7600	31.950000	31.5300	31.9300	+0.063%	3,105,959	+7.141%
2024-09-19	30.9900	31.940000	30.8004	31.9100	+5.244%	1,845,140	+7.208%
2024-09-18	29.9600	30.965000	29.9100	30.3200	+1.202%	1,780,805	+12.830%
2024-09-17	29.9200	30.330000	29.7400	29.9600	+1.046%	1,655,034	+14.186%
2024-09-16	29.6200	29.940000	29.4500	29.6500	+0.679%	1,491,353	+15.379%
2024-09-13	29.5400	29.940000	29.3500	29.4500	+0.512%	1,091,650	+16.163%
2024-09-12	28.8700	29.330000	28.4800	29.3000	+2.055%	1,209,043	+16.758%
2024-09-11	28.8600	28.940000	28.0100	28.7100	-0.554%	1,604,669	+19.157%
2024-09-10	29.1900	29.290200	28.3000	28.8700	-0.927%	1,800,334	+18.497%
2024-09-09	29.6600	29.758200	28.9300	29.1400	-1.053%	2,542,625	+17.399%
2024-09-06	31.1600	31.380000	29.2000	29.4500	-5.639%	2,041,784	+16.163%
2024-09-05	31.6600	31.770000	31.0200	31.2100	-0.826%	764,398	+9.612%
2024-09-04	31.7100	32.040000	31.0900	31.4700	-0.694%	990,568	+8.707%
2024-09-03	31.7600	32.160000	31.5500	31.6900	-1.277%	1,159,154	+7.952%
2024-08-30	32.1500	32.260000	31.7750	32.1000	-0.156%	1,378,367	+6.573%
2024-08-29	32.2500	32.400000	31.9050	32.1500	+0.187%	892,353	+6.407%
2024-08-28	31.8800	32.250000	31.8800	32.0900	0.000%	739,241	+6.606%
2024-08-27	32.0000	32.250000	31.8000	32.0900	-0.062%	909,994	+6.606%
2024-08-26	31.7700	32.345000	31.6100	32.1100	+1.550%	804,539	+6.540%
2024-08-23	31.3300	31.950000	31.2500	31.6200	+1.967%	855,555	+8.191%
2024-08-22	31.0500	31.310000	30.7950	31.0100	-0.064%	782,316	+10.319%
2024-08-21	30.8100	31.065000	30.5700	31.0300	+0.976%	933,339	+10.248%
2024-08-20	31.0100	31.110000	30.6179	30.7300	-1.601%	969,710	+11.324%
2024-08-19	31.3000	31.504600	30.9700	31.2300	-0.383%	1,076,527	+9.542%
2024-08-16	30.6600	31.390000	30.6300	31.3500	+2.217%	1,123,943	+9.123%
2024-08-15	30.1400	30.930000	29.9800	30.6700	+3.755%	1,315,245	+11.542%
2024-08-14	29.6300	29.850000	29.5250	29.5600	+0.442%	1,303,885	+15.731%
2024-08-13	29.5000	29.500000	28.9401	29.4300	+0.891%	1,234,453	+16.242%
2024-08-12	29.5900	29.940000	29.1300	29.1700	-1.419%	856,512	+17.278%
2024-08-09	29.2300	29.720000	29.0100	29.5900	+1.509%	925,608	+15.613%
2024-08-08	29.2800	29.540000	28.8800	29.1500	+0.865%	1,263,219	+17.358%
2024-08-07	30.2500	30.420000	28.8900	28.9000	-1.801%	1,738,183	+18.374%
2024-08-06	29.3800	29.870000	29.1800	29.4300	+1.030%	2,454,925	+16.242%
2024-08-05	28.8100	29.490000	27.7500	29.1300	-2.965%	2,689,821	+17.439%
2024-08-02	32.3900	32.475000	29.2000	30.0200	-11.836%	4,210,155	+13.957%
2024-08-01	35.0400	36.460000	33.9700	34.0500	+2.252%	3,435,987	+0.470%
2024-07-31	33.6300	34.020000	33.2500	33.3000	-0.834%	1,424,352	+2.733%
2024-07-30	33.2800	33.755000	33.2800	33.5800	+1.481%	1,323,606	+1.876%
2024-07-29	33.0600	33.490000	32.8400	33.0900	+0.425%	1,162,917	+3.385%
2024-07-26	32.8600	33.015000	32.6601	32.9500	+1.447%	769,039	+3.824%
2024-07-25	32.0900	32.850000	32.0900	32.4800	+1.723%	1,025,788	+5.326%
2024-07-24	32.5000	32.770000	31.9200	31.9300	-2.175%	764,827	+7.141%
2024-07-23	32.1900	32.775000	32.1000	32.6400	+1.021%	813,764	+4.810%
2024-07-22	32.0000	32.425000	31.8200	32.3100	+1.254%	878,706	+5.881%
2024-07-19	32.0900	32.230000	31.7600	31.9100	-0.870%	1,045,317	+7.208%
2024-07-18	32.7000	33.210000	32.0050	32.1900	-1.800%	881,504	+6.275%
2024-07-17	32.5400	33.300000	32.4200	32.7800	-0.061%	928,093	+4.362%
2024-07-16	32.9500	33.250000	32.7800	32.8000	-0.030%	1,184,278	+4.299%
2024-07-15	32.2600	32.990000	32.2100	32.8100	+1.926%	1,119,285	+4.267%
2024-07-12	32.0000	32.560000	31.9500	32.1900	+0.751%	1,500,365	+6.275%
2024-07-11	31.7000	32.000000	31.1002	31.9500	+1.493%	2,072,866	+7.074%
2024-07-10	30.4900	31.540000	30.4400	31.4800	+2.241%	1,735,658	+8.672%
2024-07-09	30.4800	31.020000	30.1700	30.7900	+0.130%	1,357,938	+11.108%
2024-07-08	31.1200	31.380000	30.7000	30.7500	-0.389%	974,442	+11.252%
2024-07-05	31.3600	31.420000	30.7200	30.8700	-1.969%	853,554	+10.820%
2024-07-03	31.5100	32.010000	31.4775	31.4900	+0.351%	732,484	+8.638%
2024-07-02	31.2500	31.455000	31.1000	31.3800	+0.192%	1,220,173	+9.018%
2024-07-01	31.3300	31.760000	31.1100	31.3200	+0.707%	1,143,839	+9.227%
2024-06-28	31.4500	31.680000	30.9600	31.1000	-0.448%	3,206,770	+10.000%
2024-06-27	31.2800	31.330000	30.8700	31.2400	-0.636%	1,174,776	+9.507%
2024-06-26	31.7900	31.839600	31.2700	31.4400	-1.565%	999,942	+8.810%
2024-06-25	32.2700	32.450000	31.8700	31.9400	-1.053%	958,214	+7.107%
2024-06-24	32.2400	32.658100	32.0000	32.2800	+0.970%	1,191,999	+5.979%
2024-06-21	31.7200	32.040000	31.5800	31.9700	+0.251%	2,958,487	+7.007%
2024-06-20	31.2400	32.100000	31.2400	31.8900	+1.852%	2,009,335	+7.275%
2024-06-18	30.8000	31.380000	30.7300	31.3100	+1.656%	1,040,630	+9.262%
2024-06-17	30.3700	30.800000	30.1650	30.8000	+1.183%	864,307	+11.071%
2024-06-14	30.6000	30.768100	30.0900	30.4400	-1.965%	989,762	+12.385%
2024-06-13	31.5100	31.580000	30.8500	31.0500	-1.741%	1,172,641	+10.177%
2024-06-12	31.8800	32.280000	31.4200	31.6000	+1.152%	1,214,533	+8.259%
2024-06-11	31.9300	31.930000	31.1600	31.2400	-3.132%	1,417,493	+9.507%
2024-06-10	32.0100	32.500000	31.5400	32.2500	-0.555%	1,036,831	+6.078%
2024-06-07	32.2100	32.560000	32.0500	32.4300	+0.185%	1,126,214	+5.489%
2024-06-06	32.8100	32.900000	32.1100	32.3700	-1.371%	2,181,435	+5.684%
2024-06-05	32.4600	32.850000	31.9800	32.8200	+1.390%	1,937,778	+4.235%
2024-06-04	32.7800	33.000000	32.0600	32.3700	-2.822%	2,558,160	+5.684%
2024-06-03	33.1400	33.330000	32.5200	33.3100	+0.970%	1,581,961	+2.702%
2024-05-31	32.6800	33.050000	32.4716	32.9900	+1.290%	1,391,655	+3.698%
2024-05-30	32.5400	32.910000	32.1000	32.5700	+0.556%	1,535,416	+5.035%
2024-05-29	31.7600	32.410000	31.6600	32.3900	+0.496%	1,359,658	+5.619%
2024-05-28	32.6800	32.740000	31.9900	32.2300	-1.317%	1,775,382	+6.143%
2024-05-24	32.0500	32.900000	31.9538	32.6600	+3.191%	1,792,901	+4.746%
2024-05-23	31.8500	31.960000	31.3500	31.6500	-0.628%	1,462,562	+8.088%
2024-05-22	31.5000	31.934600	31.2900	31.8500	+3.847%	2,039,287	+7.410%
2024-05-21	30.0000	30.740000	29.8700	30.6700	+2.097%	1,336,138	+11.542%
2024-05-20	30.2500	30.470000	29.8500	30.0400	-0.727%	1,532,691	+13.881%
2024-05-17	30.0600	30.530000	30.0600	30.2600	+0.665%	1,026,532	+13.054%
2024-05-16	30.1500	30.300000	30.0200	30.0600	+0.300%	1,148,350	+13.806%
2024-05-15	30.0000	30.120000	29.5600	29.9700	+0.739%	1,097,572	+14.147%
2024-05-14	29.7700	30.010000	29.4800	29.7500	+0.779%	1,105,419	+14.992%
2024-05-13	29.4700	30.180000	29.4000	29.5200	+0.716%	1,230,311	+15.888%
2024-05-10	29.4400	29.580000	28.9200	29.3100	+0.205%	929,710	+16.718%
2024-05-09	29.3600	29.590000	29.1100	29.2500	-0.137%	1,152,683	+16.957%
2024-05-08	29.0400	29.300000	28.7501	29.2900	+0.515%	1,568,140	+16.798%
2024-05-07	29.2800	29.570000	29.0300	29.1400	+0.587%	1,814,507	+17.399%
2024-05-06	28.4100	29.100000	28.3700	28.9700	+3.096%	1,988,849	+18.088%
2024-05-03	27.4700	28.400000	27.3250	28.1000	+4.345%	1,912,764	+21.744%
2024-05-02	27.5700	27.640000	25.8000	26.9300	-2.745%	4,053,198	+27.033%
2024-05-01	27.2800	28.370000	27.2500	27.6900	+1.540%	2,474,069	+23.546%
2024-04-30	27.6900	27.940000	27.2700	27.2700	-2.642%	1,782,303	+25.449%
2024-04-29	27.9600	28.380000	27.9300	28.0100	+0.719%	1,602,097	+22.135%
2024-04-26	27.9700	28.100000	27.5300	27.8100	-0.536%	1,493,786	+23.013%
2024-04-25	28.2600	28.440000	27.6400	27.9600	-2.408%	1,259,817	+22.353%
2024-04-24	28.6600	28.770000	28.3200	28.6500	-0.278%	842,562	+19.407%
2024-04-23	28.2600	28.890000	28.2200	28.7300	+1.663%	1,015,940	+19.074%
2024-04-22	27.8600	28.490000	27.4700	28.2600	+2.206%	1,583,826	+21.054%
2024-04-19	27.2200	27.900000	27.1650	27.6500	+1.542%	1,707,967	+23.725%
2024-04-18	27.1000	27.360000	26.9500	27.2300	+1.415%	1,830,296	+25.633%
2024-04-17	27.3800	27.550000	26.8100	26.8500	-1.648%	1,547,858	+27.412%
2024-04-16	27.7500	27.880000	26.9200	27.3000	-2.080%	1,546,853	+25.311%
2024-04-15	28.7300	29.070000	27.7650	27.8800	-1.414%	1,507,600	+22.704%
2024-04-12	28.7000	28.990000	28.2100	28.2800	-2.516%	1,705,367	+20.969%
2024-04-11	29.3700	29.420000	28.3900	29.0100	-1.024%	1,742,280	+17.925%
2024-04-10	29.1400	29.555000	28.9201	29.3100	-1.776%	1,581,349	+16.718%
2024-04-09	30.4100	30.650000	29.7400	29.8400	-3.399%	1,402,366	+14.645%
2024-04-08	30.9200	31.220000	30.7700	30.8900	+0.521%	1,267,330	+10.748%
2024-04-05	30.5300	31.005000	30.3300	30.7300	+0.033%	1,481,336	+11.324%
2024-04-04	32.0500	32.190000	30.7100	30.7200	-2.877%	1,709,862	+11.361%
2024-04-03	31.0700	31.800000	31.0132	31.6300	+1.770%	2,309,698	+8.157%
2024-04-02	31.4000	31.600000	30.8650	31.0800	-1.646%	2,078,769	+10.071%
2024-04-01	32.0000	32.249800	31.4000	31.6000	-1.034%	1,482,758	+8.259%
2024-03-28	32.1200	32.430500	31.8620	31.9300	-0.468%	2,496,516	+7.141%
2024-03-27	31.0000	32.170000	30.9300	32.0800	+5.353%	2,919,701	+6.640%
2024-03-26	29.9900	30.710000	29.8100	30.4500	+1.908%	2,049,396	+12.348%
2024-03-25	29.4800	30.100000	29.4700	29.8800	+1.391%	1,639,096	+14.491%
2024-03-22	30.2000	30.330000	29.2350	29.4700	-1.799%	2,115,231	+16.084%
2024-03-21	28.4400	30.230000	28.4400	30.0100	+6.532%	3,714,445	+13.995%
2024-03-20	27.1100	28.265000	27.1100	28.1700	+3.149%	1,709,287	+21.441%
2024-03-19	27.1600	27.480000	27.0300	27.3100	+0.515%	1,531,410	+25.265%
2024-03-18	27.2000	27.400000	26.8000	27.1700	+0.295%	1,503,516	+25.911%
2024-03-15	26.5000	27.180000	26.5000	27.0900	+1.044%	4,863,741	+26.283%
2024-03-14	27.2400	27.360000	26.5550	26.8100	-1.939%	1,802,890	+27.602%
2024-03-13	26.7600	27.455000	26.6400	27.3400	+2.129%	2,048,074	+25.128%
2024-03-12	27.2200	27.330000	26.4400	26.7700	-1.545%	1,765,123	+27.792%
2024-03-11	26.8100	27.310000	26.5650	27.1900	+0.443%	1,204,937	+25.818%
2024-03-08	27.2500	27.560000	27.0300	27.0700	+0.595%	1,189,053	+26.376%
2024-03-07	27.0000	27.300000	26.5350	26.9100	+0.410%	1,429,692	+27.127%
2024-03-06	26.4400	26.870000	26.0100	26.8000	+1.746%	1,354,694	+27.649%
2024-03-05	25.8500	26.685000	25.6000	26.3400	+1.620%	2,155,214	+29.879%
2024-03-04	27.5600	27.750000	25.7750	25.9200	-6.426%	3,649,809	+31.983%
2024-03-01	27.4700	27.730000	27.1340	27.7000	+0.581%	1,685,384	+23.502%
2024-02-29	27.6200	27.900000	27.3300	27.5400	+1.101%	1,539,387	+24.219%
2024-02-28	27.5500	27.910000	27.2250	27.2400	-1.625%	1,606,310	+25.587%
2024-02-27	26.7500	27.720000	26.7500	27.6900	+2.937%	2,035,038	+23.546%
2024-02-26	27.1600	27.420000	26.7200	26.9000	-1.609%	1,535,372	+27.175%
2024-02-23	27.0200	27.590000	26.8400	27.3400	+1.072%	1,633,730	+25.128%
2024-02-22	26.9100	27.180000	26.7700	27.0500	+0.259%	1,382,293	+26.470%
2024-02-21	26.9800	27.245000	26.7100	26.9800	-0.663%	1,404,202	+26.798%
2024-02-20	26.8000	27.530000	26.7100	27.1600	-0.695%	1,361,061	+25.957%
2024-02-16	27.5200	27.770000	27.3050	27.3500	-2.182%	1,612,193	+25.082%
2024-02-15	27.3900	28.245000	27.3300	27.9600	+2.643%	1,773,326	+22.353%
2024-02-14	27.1000	27.300000	26.7000	27.2400	+1.528%	1,418,696	+25.587%
2024-02-13	26.8650	27.220000	26.4100	26.8300	-1.901%	2,503,502	+27.507%
2024-02-12	26.0700	27.645000	26.0700	27.3500	+6.669%	2,295,633	+25.082%
2024-02-09	26.4400	26.500000	25.0950	25.6400	-2.916%	2,624,356	+33.424%
2024-02-08	27.0000	27.350000	26.0100	26.4100	-2.474%	3,118,866	+29.534%
2024-02-07	26.9800	27.230000	26.5850	27.0800	+0.969%	1,965,951	+26.329%

document.getElementById("JSxBRV").onerror = function(){this.style.display='none';}; .dark-mode .hV5tCv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hV5tCv{ color: #333333; background-color: white; border: 2px solid #333333; }LNCLincoln National Corp.stock NYSE

LNC
Lincoln National Corp.
stock NYSE