Dark

LNC
Lincoln National Corp.
stock NYSE

At Close

Oct 24, 2025 3:59:54 PM EDT

39.93USD+1.500%(+0.59)834,766

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 22, 2025 8:05:30 AM EDT

40.00USD+1.668%(+0.66)0

After-hours

Oct 24, 2025 4:06:30 PM EDT

39.93USD0.000%(0.00)4,656

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	39.8000	40.330000	39.7700	39.9300	+1.500%	834,766	0.000%
2025-10-23	39.5000	39.690000	39.2900	39.3400	-0.203%	893,266	+1.500%
2025-10-22	39.7000	39.940000	38.9700	39.4200	-0.755%	1,209,272	+1.294%
2025-10-21	39.0100	39.800000	38.9500	39.7200	+1.846%	1,104,629	+0.529%
2025-10-20	38.7100	39.260000	38.6475	39.0000	+1.194%	997,422	+2.385%
2025-10-17	38.0600	38.675000	38.0400	38.5400	+1.314%	1,120,943	+3.607%
2025-10-16	39.1900	39.280000	37.9850	38.0400	-3.769%	1,837,946	+4.968%
2025-10-15	40.3800	40.514000	39.1915	39.5300	-1.789%	1,190,372	+1.012%
2025-10-14	38.7500	40.610000	38.7500	40.2500	+2.574%	1,026,872	-0.795%
2025-10-13	38.8200	39.515000	38.7200	39.2400	+3.155%	1,280,787	+1.758%
2025-10-10	39.7500	39.770000	38.0400	38.0400	-4.686%	1,489,461	+4.968%
2025-10-09	40.3500	40.635000	39.5900	39.9100	+0.075%	1,119,706	+0.050%
2025-10-08	40.4300	40.850000	39.6300	39.8800	-0.449%	1,391,258	+0.125%
2025-10-07	40.4600	40.820000	40.0200	40.0600	-0.472%	1,331,306	-0.325%
2025-10-06	41.1800	41.570000	40.1400	40.2500	-2.044%	1,840,549	-0.795%
2025-10-03	40.5000	41.090000	40.4100	41.0900	+1.834%	1,689,799	-2.823%
2025-10-02	39.9400	40.540000	39.7900	40.3500	+0.598%	1,277,354	-1.041%
2025-10-01	39.9900	40.330000	39.7800	40.1100	-0.545%	1,476,652	-0.449%
2025-09-30	40.4100	40.690000	39.7300	40.3300	-0.321%	1,302,127	-0.992%
2025-09-29	40.7400	40.740000	39.8400	40.4600	-0.516%	1,879,746	-1.310%
2025-09-26	40.5300	40.950000	40.2500	40.6700	+1.194%	1,309,331	-1.820%
2025-09-25	40.3900	40.980000	40.0400	40.1900	-1.398%	1,282,049	-0.647%
2025-09-24	40.7200	41.000000	40.4300	40.7600	+0.518%	1,100,300	-2.036%
2025-09-23	40.9400	41.753800	40.5330	40.5500	-1.170%	2,657,954	-1.529%
2025-09-22	40.7300	41.245000	40.4200	41.0300	-0.557%	2,013,600	-2.681%
2025-09-19	41.3200	41.345000	40.4200	41.2600	+3.668%	5,562,094	-3.223%
2025-09-18	39.4300	39.840000	39.1400	39.8000	+1.118%	2,090,877	+0.327%
2025-09-17	39.6800	40.243000	39.2050	39.3600	-0.203%	2,445,120	+1.448%
2025-09-16	40.7700	41.020000	39.0590	39.4400	-4.388%	3,031,919	+1.242%
2025-09-15	42.0400	42.040000	41.0700	41.2500	-2.135%	1,531,373	-3.200%
2025-09-12	42.0200	42.450000	41.8400	42.1500	0.000%	1,399,618	-5.267%
2025-09-11	41.5200	42.210000	41.2200	42.1500	+1.444%	1,731,425	-5.267%
2025-09-10	41.6000	41.900000	41.0200	41.5500	-0.048%	1,494,827	-3.899%
2025-09-09	42.0800	42.261000	41.4400	41.5700	-0.264%	1,977,411	-3.945%
2025-09-08	42.1600	42.160000	40.3668	41.6800	-1.021%	3,395,412	-4.199%
2025-09-05	43.3500	43.480000	42.0000	42.1100	-2.568%	1,700,304	-5.177%
2025-09-04	43.2800	43.660000	42.9700	43.2200	-0.162%	1,293,655	-7.612%
2025-09-03	42.4400	43.300000	42.4400	43.2900	+1.453%	2,499,346	-7.762%
2025-09-02	42.0500	42.700000	41.3150	42.6700	-0.606%	1,478,181	-6.421%
2025-08-29	42.8200	43.120000	42.6804	42.9300	+0.374%	1,414,952	-6.988%
2025-08-28	42.5700	42.860000	42.4200	42.7700	+0.801%	1,330,510	-6.640%
2025-08-27	42.2900	42.920000	42.2900	42.4300	-0.422%	1,596,505	-5.892%
2025-08-26	41.7700	42.610000	41.7000	42.6100	+1.695%	1,459,862	-6.290%
2025-08-25	41.7300	42.200000	41.7225	41.9000	-0.095%	1,446,721	-4.702%
2025-08-22	40.9100	42.360000	40.8350	41.9400	+3.173%	1,868,724	-4.793%
2025-08-21	40.6600	41.020000	40.5300	40.6500	-0.563%	1,023,739	-1.771%
2025-08-20	40.3500	41.000000	40.3500	40.8800	+0.739%	1,299,641	-2.324%
2025-08-19	40.2500	40.960000	40.1950	40.5800	+0.970%	1,422,092	-1.602%
2025-08-18	40.2700	40.350000	39.7500	40.1900	-0.937%	1,515,594	-0.647%
2025-08-15	41.0000	41.085000	40.5100	40.5700	-1.000%	1,620,939	-1.578%
2025-08-14	40.2400	40.990000	40.0200	40.9800	+0.911%	1,740,073	-2.562%
2025-08-13	39.8500	40.670000	39.6500	40.6100	+2.292%	2,014,806	-1.674%
2025-08-12	38.6600	39.800000	38.5100	39.7000	+3.872%	1,709,442	+0.579%
2025-08-11	38.2500	38.498900	37.9900	38.2200	+0.157%	1,853,133	+4.474%
2025-08-08	38.3800	38.640000	37.8400	38.1600	-0.261%	2,578,951	+4.638%
2025-08-07	39.5200	39.720000	38.0300	38.2600	-2.992%	1,880,941	+4.365%
2025-08-06	38.9800	39.730000	38.8100	39.4400	+1.702%	2,782,042	+1.242%
2025-08-05	38.4700	38.920000	38.0200	38.7800	+2.268%	2,568,489	+2.965%
2025-08-04	37.4300	38.005000	36.8801	37.9200	+2.848%	2,454,743	+5.301%
2025-08-01	37.2800	37.390000	35.2089	36.8700	-3.254%	3,188,487	+8.299%
2025-07-31	35.7500	38.190000	35.5350	38.1100	+11.433%	6,386,323	+4.776%
2025-07-30	34.7500	35.000000	33.9150	34.2000	-2.397%	3,254,104	+16.754%
2025-07-29	35.3800	35.550000	35.0000	35.0400	-0.086%	2,830,838	+13.955%
2025-07-28	34.9300	35.115000	34.7200	35.0700	+0.689%	1,603,210	+13.858%
2025-07-25	34.8000	34.890000	34.3800	34.8300	+0.317%	1,154,290	+14.643%
2025-07-24	35.1100	35.310000	34.6501	34.7200	-1.531%	1,216,541	+15.006%
2025-07-23	34.9200	35.400000	34.7600	35.2600	+2.203%	1,497,208	+13.244%
2025-07-22	34.1600	34.640000	33.9966	34.5000	+1.114%	1,511,473	+15.739%
2025-07-21	34.7300	34.890000	34.0800	34.1200	-1.245%	1,886,176	+17.028%
2025-07-18	34.7000	34.700000	34.2000	34.5500	+0.203%	1,589,312	+15.572%
2025-07-17	33.3600	34.615000	33.3000	34.4800	+2.467%	1,932,960	+15.806%
2025-07-16	33.5900	33.900000	33.0500	33.6500	+0.839%	2,309,334	+18.663%
2025-07-15	34.4500	34.640000	33.3700	33.3700	-3.805%	2,166,335	+19.658%
2025-07-14	33.9000	34.710000	33.8500	34.6900	+1.820%	1,580,096	+15.105%
2025-07-11	33.8200	34.330000	33.5669	34.0700	-0.526%	1,463,403	+17.200%
2025-07-10	34.1800	34.270000	33.6800	34.2500	-0.494%	2,015,048	+16.584%
2025-07-09	35.3000	35.375000	34.3700	34.4200	-1.601%	1,996,776	+16.008%
2025-07-08	34.5000	35.490000	34.3100	34.9800	+2.042%	2,805,384	+14.151%
2025-07-07	34.6500	35.140000	34.0600	34.2800	-1.409%	2,119,745	+16.482%
2025-07-03	35.2400	35.540000	34.6750	34.7700	-0.572%	1,306,497	+14.840%
2025-07-02	35.1100	35.110000	34.3800	34.9700	+0.287%	1,935,473	+14.184%
2025-07-01	34.4000	35.240000	34.3250	34.8700	+0.780%	1,838,918	+14.511%
2025-06-30	34.8000	34.945000	34.4800	34.6000	+0.087%	2,136,639	+15.405%
2025-06-27	34.8000	34.915000	34.2650	34.5700	+0.145%	3,148,873	+15.505%
2025-06-26	33.0500	34.545000	32.9950	34.5200	+4.828%	2,377,888	+15.672%
2025-06-25	33.2000	33.300000	32.6801	32.9300	-0.664%	2,025,389	+21.257%
2025-06-24	33.2350	33.560000	32.9850	33.1500	+1.005%	2,446,750	+20.452%
2025-06-23	32.8400	32.970000	31.6900	32.8200	-0.576%	2,467,822	+21.664%
2025-06-20	33.4200	33.650000	32.9650	33.0100	-0.482%	2,657,350	+20.963%
2025-06-18	32.8000	33.560000	32.7500	33.1700	+0.943%	2,339,339	+20.380%
2025-06-17	32.7900	33.095000	32.6100	32.8600	-0.725%	2,577,464	+21.516%
2025-06-16	32.8900	33.560000	32.8050	33.1000	+1.940%	1,584,905	+20.634%
2025-06-13	32.5800	33.010000	32.2500	32.4700	-1.992%	1,180,161	+22.975%
2025-06-12	32.5900	33.140000	32.2900	33.1300	+0.212%	953,347	+20.525%
2025-06-11	33.4100	33.880030	32.9700	33.0600	-0.780%	1,155,075	+20.780%
2025-06-10	33.3300	33.447700	33.0650	33.3200	-0.389%	1,026,281	+19.838%
2025-06-09	33.6800	33.695000	33.2700	33.4500	+0.120%	1,099,363	+19.372%
2025-06-06	33.5500	33.700000	33.1900	33.4100	+1.829%	1,091,608	+19.515%
2025-06-05	32.6600	33.180000	32.3000	32.8100	+0.398%	1,079,729	+21.701%
2025-06-04	33.2700	33.670000	32.6700	32.6800	-1.655%	1,502,974	+22.185%
2025-06-03	32.8900	33.560000	32.4500	33.2300	+1.034%	2,092,160	+20.163%
2025-06-02	33.0000	33.070000	32.3200	32.8900	-0.754%	1,207,920	+21.405%
2025-05-30	33.1200	33.295000	32.6200	33.1400	-0.421%	1,556,123	+20.489%
2025-05-29	33.1800	33.305000	32.7100	33.2800	+1.186%	1,497,036	+19.982%
2025-05-28	33.5700	33.592000	32.8600	32.8900	-1.938%	1,159,301	+21.405%
2025-05-27	32.8700	33.540000	32.3950	33.5400	+3.582%	1,751,743	+19.052%
2025-05-23	31.7900	32.530000	31.6100	32.3800	-0.888%	1,286,484	+23.317%
2025-05-22	32.6000	32.910000	32.2768	32.6700	+0.153%	1,477,292	+22.222%
2025-05-21	33.5900	33.692000	32.5950	32.6200	-3.889%	1,605,874	+22.410%
2025-05-20	34.2200	34.294100	33.9000	33.9400	-0.992%	999,641	+17.649%
2025-05-19	34.0000	34.400000	33.8526	34.2800	-0.407%	1,453,306	+16.482%
2025-05-16	34.2500	34.580000	34.0200	34.4200	+0.938%	1,554,061	+16.008%
2025-05-15	34.2500	34.530000	33.7800	34.1000	-1.131%	1,810,215	+17.097%
2025-05-14	35.4400	35.450000	34.4700	34.4900	-2.818%	1,978,751	+15.773%
2025-05-13	34.9000	35.700000	34.6800	35.4900	+1.400%	2,265,283	+12.511%
2025-05-12	34.6000	35.420000	34.4600	35.0000	+4.948%	1,977,562	+14.086%
2025-05-09	33.4300	33.800000	33.2350	33.3500	-0.060%	1,465,709	+19.730%
2025-05-08	33.9900	34.050000	33.1975	33.3700	-1.824%	2,673,318	+19.658%
2025-05-07	33.3400	34.060000	33.3100	33.9900	+3.062%	4,092,705	+17.476%
2025-05-06	32.5000	33.340000	32.3900	32.9800	+0.152%	2,269,831	+21.073%
2025-05-05	32.6200	33.335000	32.6200	32.9300	-0.604%	1,592,970	+21.257%
2025-05-02	32.5800	33.210000	32.1500	33.1300	+3.628%	2,273,211	+20.525%
2025-05-01	31.9600	32.590000	31.6100	31.9700	+0.314%	1,738,874	+24.898%
2025-04-30	31.5600	31.920000	31.0800	31.8700	-2.209%	2,001,815	+25.290%
2025-04-29	31.8200	32.619900	31.7000	32.5900	+1.685%	2,018,108	+22.522%
2025-04-28	31.9000	32.370000	31.6600	32.0500	+1.009%	1,470,540	+24.587%
2025-04-25	31.6800	31.920000	31.5100	31.7300	-0.564%	1,122,612	+25.843%
2025-04-24	30.7300	32.090000	30.5300	31.9100	+3.436%	1,653,066	+25.133%
2025-04-23	31.2500	32.380000	30.6900	30.8500	+1.714%	1,467,242	+29.433%
2025-04-22	29.9900	30.442500	29.7700	30.3300	+3.480%	1,336,343	+31.652%
2025-04-21	29.9500	30.000000	28.9800	29.3100	-3.171%	2,173,108	+36.233%
2025-04-17	30.1700	30.650000	30.0850	30.2700	+0.799%	1,555,920	+31.913%
2025-04-16	29.9500	30.790000	29.7800	30.0300	-0.694%	2,001,395	+32.967%
2025-04-15	30.2300	30.795000	30.1200	30.2400	+0.867%	2,242,043	+32.044%
2025-04-14	30.3900	30.585000	29.5700	29.9800	+1.627%	3,000,278	+33.189%
2025-04-11	29.5200	29.720000	28.2300	29.5000	-0.940%	3,064,683	+35.356%
2025-04-10	31.2200	31.500000	29.1350	29.7800	-9.785%	3,452,778	+34.083%
2025-04-09	30.1300	33.320000	28.3600	33.0100	+14.024%	5,765,989	+20.963%
2025-04-08	31.6500	31.918700	28.3200	28.9500	-3.145%	2,656,902	+37.927%
2025-04-07	28.3900	31.015000	27.5800	29.8900	-0.267%	3,477,388	+33.590%
2025-04-04	32.0000	32.000000	29.0950	29.9700	-10.108%	3,648,149	+33.233%
2025-04-03	35.0400	35.135000	33.2700	33.3400	-10.545%	3,830,931	+19.766%
2025-04-02	35.2900	37.435000	35.2900	37.2700	+3.499%	1,806,382	+7.137%
2025-04-01	35.7300	36.245200	35.2350	36.0100	+0.278%	2,281,122	+10.886%
2025-03-31	35.0000	36.220000	34.6916	35.9100	+0.645%	1,928,832	+11.195%
2025-03-28	36.4500	36.730000	35.1705	35.6800	-2.991%	1,566,430	+11.911%
2025-03-27	37.2500	37.430000	36.5996	36.7800	-1.658%	1,444,658	+8.564%
2025-03-26	37.9600	38.549900	37.2000	37.4000	-0.769%	1,308,992	+6.765%
2025-03-25	37.5500	38.235000	37.4200	37.6900	+0.910%	1,673,319	+5.943%
2025-03-24	36.7000	37.390000	36.4200	37.3500	+4.010%	2,179,847	+6.908%
2025-03-21	36.1000	36.840000	35.8800	35.9100	-2.099%	9,236,821	+11.195%
2025-03-20	36.4300	37.450000	36.3850	36.6800	-0.918%	2,185,304	+8.860%
2025-03-19	36.5700	37.450000	36.5200	37.0200	+1.258%	1,219,851	+7.861%
2025-03-18	36.9900	37.400000	36.5400	36.5600	-1.296%	1,400,248	+9.218%
2025-03-17	36.4200	37.390000	36.2782	37.0400	+2.632%	1,994,732	+7.802%
2025-03-14	35.0800	36.090000	34.7800	36.0900	+4.730%	1,422,692	+10.640%
2025-03-13	35.4000	35.840000	34.3150	34.4600	-1.907%	1,628,903	+15.873%
2025-03-12	35.4400	35.440000	34.4300	35.1300	+0.919%	1,705,208	+13.664%
2025-03-11	33.8700	34.940000	33.7420	34.8100	+1.903%	2,522,285	+14.708%
2025-03-10	34.6200	34.780000	33.6700	34.1600	-4.045%	2,714,965	+16.891%
2025-03-07	35.5400	35.825000	34.4700	35.6000	-0.586%	1,628,262	+12.163%
2025-03-06	36.1300	36.580000	35.3200	35.8100	-1.783%	1,472,645	+11.505%
2025-03-05	35.9200	36.700000	35.7100	36.4600	+1.616%	2,149,354	+9.517%
2025-03-04	36.7900	37.045000	34.8150	35.8800	-5.380%	2,429,552	+11.288%
2025-03-03	39.2000	39.570000	37.4900	37.9200	-2.769%	1,747,436	+5.301%
2025-02-28	38.1000	39.170000	38.0820	39.0000	+2.713%	1,578,864	+2.385%
2025-02-27	37.8000	38.540000	37.6600	37.9700	+1.578%	1,107,375	+5.162%
2025-02-26	37.5100	38.140000	37.3800	37.3800	+0.134%	954,139	+6.822%
2025-02-25	37.6300	37.700000	36.7300	37.3300	-0.160%	1,643,842	+6.965%
2025-02-24	38.0400	38.310000	37.1400	37.3900	-0.426%	1,691,357	+6.793%
2025-02-21	38.7900	39.060000	37.2300	37.5500	-3.147%	1,615,681	+6.338%
2025-02-20	38.9600	39.050000	37.9000	38.7700	-0.768%	1,587,263	+2.992%
2025-02-19	38.9500	39.310000	38.5404	39.0700	+0.308%	1,707,862	+2.201%
2025-02-18	39.4300	39.740000	38.9300	38.9500	-0.358%	2,225,249	+2.516%
2025-02-14	39.4200	39.850000	38.9410	39.0900	-0.357%	1,708,784	+2.149%
2025-02-13	38.9300	39.335000	38.3400	39.2300	+0.771%	1,255,061	+1.784%
2025-02-12	38.3100	39.040000	38.0200	38.9300	+1.433%	1,696,496	+2.569%
2025-02-11	38.0000	38.610000	37.9900	38.3800	+1.186%	2,164,661	+4.039%
2025-02-10	37.1200	38.175000	37.0400	37.9300	+2.403%	2,264,442	+5.273%
2025-02-07	35.4400	37.240000	35.1750	37.0400	+3.550%	2,418,213	+7.802%
2025-02-06	34.6300	36.390000	34.3500	35.7700	+5.922%	2,778,116	+11.630%
2025-02-05	33.6000	33.820000	33.2200	33.7700	+0.237%	1,918,545	+18.241%
2025-02-04	33.8700	34.540000	33.6550	33.6900	-0.649%	1,072,988	+18.522%
2025-02-03	33.7900	34.330000	33.4700	33.9100	-3.555%	1,136,799	+17.753%
2025-01-31	35.3000	35.500000	34.9001	35.1600	-0.566%	1,479,317	+13.567%
2025-01-30	35.4300	35.620000	35.0900	35.3600	+0.113%	1,527,380	+12.924%
2025-01-29	34.0300	35.594400	34.0300	35.3200	+3.608%	1,973,364	+13.052%
2025-01-28	34.0000	35.920000	33.8400	34.0900	+0.560%	1,768,785	+17.131%
2025-01-27	33.2500	33.930000	33.2415	33.9000	+1.955%	1,047,804	+17.788%
2025-01-24	33.3100	33.660000	33.1600	33.2500	-0.717%	1,040,493	+20.090%
2025-01-23	33.0900	33.650000	33.0900	33.4900	+1.301%	1,038,283	+19.230%
2025-01-22	33.1300	33.350000	32.8600	33.0600	-0.631%	1,076,948	+20.780%
2025-01-21	33.5000	33.620000	33.0100	33.2700	+0.423%	946,450	+20.018%
2025-01-17	33.1700	33.430000	32.8600	33.1300	+1.346%	1,248,896	+20.525%
2025-01-16	32.3800	32.725000	32.2600	32.6900	+0.153%	954,741	+22.147%
2025-01-15	32.5000	32.750000	32.0400	32.6400	+3.652%	1,534,753	+22.335%
2025-01-14	30.8600	31.670000	30.8600	31.4900	+2.373%	1,157,518	+26.802%
2025-01-13	30.0000	30.810000	29.9900	30.7600	+2.329%	1,257,746	+29.811%
2025-01-10	30.0000	30.340000	29.8800	30.0600	-4.298%	1,323,295	+32.834%
2025-01-08	31.5200	31.605000	30.7600	31.4100	-1.164%	1,321,694	+27.125%
2025-01-07	32.2200	32.396100	31.5000	31.7800	-0.719%	1,350,362	+25.645%
2025-01-06	32.6000	32.730000	31.9300	32.0100	-1.112%	2,163,279	+24.742%
2025-01-03	31.9900	32.470000	31.6600	32.3700	+1.665%	1,117,746	+23.355%
2025-01-02	31.7600	32.223700	31.6700	31.8400	+0.410%	1,482,426	+25.408%
2024-12-31	31.5500	31.970000	31.3801	31.7100	+0.635%	765,352	+25.922%
2024-12-30	31.3800	31.731000	31.1300	31.5100	-1.005%	775,402	+26.722%
2024-12-27	31.8300	32.310000	31.6400	31.8300	-0.903%	848,817	+25.448%
2024-12-26	31.5500	32.235000	31.5500	32.1200	+1.197%	774,676	+24.315%
2024-12-24	31.3700	31.770000	31.2048	31.7400	+1.406%	518,227	+25.803%
2024-12-23	30.8300	31.370000	30.7200	31.3000	+0.968%	785,625	+27.572%
2024-12-20	30.4200	31.690000	30.1100	31.0000	+0.977%	3,249,434	+28.806%
2024-12-19	31.1500	31.555300	30.5590	30.7000	+0.491%	1,773,585	+30.065%
2024-12-18	32.6300	32.840000	30.5200	30.5500	-5.884%	1,880,671	+30.704%
2024-12-17	32.5800	32.810000	32.1900	32.4600	-1.785%	935,410	+23.013%
2024-12-16	32.9000	33.080000	32.5900	33.0500	+0.303%	923,792	+20.817%
2024-12-13	32.8200	33.050000	32.6500	32.9500	+0.427%	912,218	+21.184%
2024-12-12	33.3300	33.640000	32.7700	32.8100	-0.304%	809,623	+21.701%
2024-12-11	33.2300	33.230000	32.5350	32.9100	+0.122%	1,259,827	+21.331%
2024-12-10	33.6300	33.630000	32.6000	32.8700	-2.550%	1,276,479	+21.479%
2024-12-09	34.4100	34.550000	33.5500	33.7300	-1.690%	1,229,178	+18.381%
2024-12-06	34.8900	34.945000	34.2200	34.3100	-1.549%	1,150,938	+16.380%
2024-12-05	35.1300	35.150000	34.8200	34.8500	-0.200%	845,767	+14.577%
2024-12-04	34.8700	35.000000	34.4000	34.9200	+0.029%	687,881	+14.347%
2024-12-03	35.3500	35.590000	34.5800	34.9100	-0.908%	888,198	+14.380%
2024-12-02	35.6000	35.630000	35.2050	35.2300	-0.872%	854,649	+13.341%
2024-11-29	35.7300	35.850000	35.4504	35.5400	+0.254%	416,203	+12.352%
2024-11-27	35.5500	35.750000	35.2600	35.4500	+0.255%	1,008,831	+12.638%
2024-11-26	35.3800	35.485000	34.9500	35.3600	-0.980%	694,828	+12.924%
2024-11-25	35.5700	36.000000	35.5500	35.7100	+1.047%	1,102,565	+11.817%
2024-11-22	34.6400	35.560000	34.6400	35.3400	+1.493%	884,278	+12.988%
2024-11-21	34.5600	35.155000	34.3100	34.8200	+1.605%	1,036,590	+14.675%
2024-11-20	34.3000	34.480000	34.0200	34.2700	+0.381%	613,232	+16.516%
2024-11-19	34.2000	34.400000	33.9500	34.1400	-2.485%	1,001,040	+16.960%
2024-11-18	35.2700	35.460000	34.9650	35.0100	-0.962%	837,945	+14.053%
2024-11-15	35.0200	35.470000	34.9500	35.3500	+1.173%	1,051,774	+12.956%
2024-11-14	35.6000	35.860000	34.8150	34.9400	-0.257%	1,005,707	+14.282%
2024-11-13	36.0000	36.230000	34.9900	35.0300	-3.071%	1,300,666	+13.988%
2024-11-12	35.6100	36.380000	35.6100	36.1400	+0.584%	1,123,395	+10.487%
2024-11-11	35.6100	36.394365	35.2668	35.9300	+3.069%	1,158,444	+11.133%
2024-11-08	35.2700	35.605000	34.8350	34.8600	-1.134%	1,421,708	+14.544%
2024-11-07	36.2100	36.365000	35.0550	35.2600	-4.289%	2,264,833	+13.244%
2024-11-06	35.2100	36.980000	35.1800	36.8400	+12.386%	3,407,862	+8.388%
2024-11-05	32.8000	33.600000	32.5200	32.7800	-0.395%	1,715,873	+21.812%
2024-11-04	33.4100	33.590000	32.6900	32.9100	-1.820%	1,961,817	+21.331%
2024-11-01	35.2100	35.310000	33.4700	33.5200	-3.540%	2,452,544	+19.123%
2024-10-31	33.6200	35.770000	33.6200	34.7500	+3.453%	2,459,374	+14.906%
2024-10-30	32.8900	33.620000	32.8900	33.5900	+2.502%	1,540,825	+18.875%
2024-10-29	32.6400	33.190000	32.5500	32.7700	+0.337%	1,389,715	+21.849%
2024-10-28	32.2100	32.980000	32.2100	32.6600	+1.999%	1,261,291	+22.260%
2024-10-25	32.6400	32.730000	31.9600	32.0200	-2.289%	1,302,458	+24.703%
2024-10-24	32.6700	32.835000	32.4800	32.7700	+0.552%	801,484	+21.849%
2024-10-23	32.9200	33.070000	32.3400	32.5900	-1.302%	1,179,205	+22.522%
2024-10-22	32.6000	33.330000	32.5620	33.0200	+0.609%	1,046,695	+20.927%
2024-10-21	33.3600	33.530000	32.8100	32.8200	-2.001%	1,129,303	+21.664%
2024-10-18	33.6300	33.780000	33.3100	33.4900	-0.387%	1,148,539	+19.230%
2024-10-17	33.7900	33.790000	33.4200	33.6200	0.000%	642,936	+18.769%
2024-10-16	33.9200	34.260000	33.4100	33.6200	0.000%	1,183,172	+18.769%
2024-10-15	33.0000	33.960000	32.7900	33.6200	+2.157%	1,821,386	+18.769%
2024-10-14	32.4200	32.930000	32.3079	32.9100	+1.480%	1,199,428	+21.331%
2024-10-11	31.7200	32.540000	31.6450	32.4300	+3.149%	1,561,509	+23.127%
2024-10-10	31.4300	31.820000	31.1900	31.4400	-1.411%	1,285,780	+27.004%
2024-10-09	31.3200	31.910000	31.1300	31.8900	+1.625%	1,342,047	+25.212%
2024-10-08	31.1800	31.530000	31.0600	31.3800	+0.835%	1,230,464	+27.247%
2024-10-07	32.0600	32.100000	30.9200	31.1200	-2.261%	1,260,157	+28.310%
2024-10-04	31.3500	32.060000	31.2400	31.8400	+4.531%	1,198,946	+25.408%
2024-10-03	30.2800	30.540000	29.9200	30.4600	-0.490%	1,072,994	+31.090%
2024-10-02	30.8500	31.270000	30.4600	30.6100	-0.939%	1,948,903	+30.448%
2024-10-01	31.3800	31.437000	30.4600	30.9000	-1.936%	1,328,305	+29.223%
2024-09-30	31.3700	31.630000	30.9400	31.5100	+0.286%	1,116,663	+26.722%
2024-09-27	31.6200	31.880000	31.2400	31.4200	+0.032%	1,097,794	+27.085%
2024-09-26	31.1700	31.710000	31.1600	31.4100	+1.881%	1,856,997	+27.125%
2024-09-25	31.3000	31.440000	30.7950	30.8300	-1.470%	1,602,732	+29.517%
2024-09-24	32.1600	32.475000	31.2100	31.2900	-2.280%	1,327,088	+27.613%
2024-09-23	31.8400	32.340000	31.8100	32.0200	+0.282%	1,140,886	+24.703%
2024-09-20	31.7600	31.950000	31.5300	31.9300	+0.063%	3,105,959	+25.055%
2024-09-19	30.9900	31.940000	30.8004	31.9100	+5.244%	1,845,140	+25.133%
2024-09-18	29.9600	30.965000	29.9100	30.3200	+1.202%	1,780,805	+31.695%
2024-09-17	29.9200	30.330000	29.7400	29.9600	+1.046%	1,655,034	+33.278%
2024-09-16	29.6200	29.940000	29.4500	29.6500	+0.679%	1,491,353	+34.671%
2024-09-13	29.5400	29.940000	29.3500	29.4500	+0.512%	1,091,650	+35.586%
2024-09-12	28.8700	29.330000	28.4800	29.3000	+2.055%	1,209,043	+36.280%
2024-09-11	28.8600	28.940000	28.0100	28.7100	-0.554%	1,604,669	+39.080%
2024-09-10	29.1900	29.290200	28.3000	28.8700	-0.927%	1,800,334	+38.310%
2024-09-09	29.6600	29.758200	28.9300	29.1400	-1.053%	2,542,625	+37.028%
2024-09-06	31.1600	31.380000	29.2000	29.4500	-5.639%	2,041,784	+35.586%
2024-09-05	31.6600	31.770000	31.0200	31.2100	-0.826%	764,398	+27.940%
2024-09-04	31.7100	32.040000	31.0900	31.4700	-0.694%	990,568	+26.883%
2024-09-03	31.7600	32.160000	31.5500	31.6900	-1.277%	1,159,154	+26.002%
2024-08-30	32.1500	32.260000	31.7750	32.1000	-0.156%	1,378,367	+24.393%
2024-08-29	32.2500	32.400000	31.9050	32.1500	+0.187%	892,353	+24.199%
2024-08-28	31.8800	32.250000	31.8800	32.0900	0.000%	739,241	+24.431%
2024-08-27	32.0000	32.250000	31.8000	32.0900	-0.062%	909,994	+24.431%
2024-08-26	31.7700	32.345000	31.6100	32.1100	+1.550%	804,539	+24.354%
2024-08-23	31.3300	31.950000	31.2500	31.6200	+1.967%	855,555	+26.281%
2024-08-22	31.0500	31.310000	30.7950	31.0100	-0.064%	782,316	+28.765%
2024-08-21	30.8100	31.065000	30.5700	31.0300	+0.976%	933,339	+28.682%
2024-08-20	31.0100	31.110000	30.6179	30.7300	-1.601%	969,710	+29.938%
2024-08-19	31.3000	31.504600	30.9700	31.2300	-0.383%	1,076,527	+27.858%
2024-08-16	30.6600	31.390000	30.6300	31.3500	+2.217%	1,123,943	+27.368%
2024-08-15	30.1400	30.930000	29.9800	30.6700	+3.755%	1,315,245	+30.192%
2024-08-14	29.6300	29.850000	29.5250	29.5600	+0.442%	1,303,885	+35.081%
2024-08-13	29.5000	29.500000	28.9401	29.4300	+0.891%	1,234,453	+35.678%
2024-08-12	29.5900	29.940000	29.1300	29.1700	-1.419%	856,512	+36.887%
2024-08-09	29.2300	29.720000	29.0100	29.5900	+1.509%	925,608	+34.944%
2024-08-08	29.2800	29.540000	28.8800	29.1500	+0.865%	1,263,219	+36.981%
2024-08-07	30.2500	30.420000	28.8900	28.9000	-1.801%	1,738,183	+38.166%
2024-08-06	29.3800	29.870000	29.1800	29.4300	+1.030%	2,454,925	+35.678%
2024-08-05	28.8100	29.490000	27.7500	29.1300	-2.965%	2,689,821	+37.075%
2024-08-02	32.3900	32.475000	29.2000	30.0200	-11.836%	4,210,155	+33.011%
2024-08-01	35.0400	36.460000	33.9700	34.0500	+2.252%	3,435,987	+17.269%
2024-07-31	33.6300	34.020000	33.2500	33.3000	-0.834%	1,424,352	+19.910%
2024-07-30	33.2800	33.755000	33.2800	33.5800	+1.481%	1,323,606	+18.910%
2024-07-29	33.0600	33.490000	32.8400	33.0900	+0.425%	1,162,917	+20.671%
2024-07-26	32.8600	33.015000	32.6601	32.9500	+1.447%	769,039	+21.184%
2024-07-25	32.0900	32.850000	32.0900	32.4800	+1.723%	1,025,788	+22.937%
2024-07-24	32.5000	32.770000	31.9200	31.9300	-2.175%	764,827	+25.055%
2024-07-23	32.1900	32.775000	32.1000	32.6400	+1.021%	813,764	+22.335%
2024-07-22	32.0000	32.425000	31.8200	32.3100	+1.254%	878,706	+23.584%
2024-07-19	32.0900	32.230000	31.7600	31.9100	-0.870%	1,045,317	+25.133%
2024-07-18	32.7000	33.210000	32.0050	32.1900	-1.800%	881,504	+24.045%
2024-07-17	32.5400	33.300000	32.4200	32.7800	-0.061%	928,093	+21.812%
2024-07-16	32.9500	33.250000	32.7800	32.8000	-0.030%	1,184,278	+21.738%
2024-07-15	32.2600	32.990000	32.2100	32.8100	+1.926%	1,119,285	+21.701%
2024-07-12	32.0000	32.560000	31.9500	32.1900	+0.751%	1,500,365	+24.045%
2024-07-11	31.7000	32.000000	31.1002	31.9500	+1.493%	2,072,866	+24.977%
2024-07-10	30.4900	31.540000	30.4400	31.4800	+2.241%	1,735,658	+26.842%
2024-07-09	30.4800	31.020000	30.1700	30.7900	+0.130%	1,357,938	+29.685%
2024-07-08	31.1200	31.380000	30.7000	30.7500	-0.389%	974,442	+29.854%
2024-07-05	31.3600	31.420000	30.7200	30.8700	-1.969%	853,554	+29.349%
2024-07-03	31.5100	32.010000	31.4775	31.4900	+0.351%	732,484	+26.802%
2024-07-02	31.2500	31.455000	31.1000	31.3800	+0.192%	1,220,173	+27.247%
2024-07-01	31.3300	31.760000	31.1100	31.3200	+0.707%	1,143,839	+27.490%
2024-06-28	31.4500	31.680000	30.9600	31.1000	-0.448%	3,206,770	+28.392%
2024-06-27	31.2800	31.330000	30.8700	31.2400	-0.636%	1,174,776	+27.817%
2024-06-26	31.7900	31.839600	31.2700	31.4400	-1.565%	999,942	+27.004%
2024-06-25	32.2700	32.450000	31.8700	31.9400	-1.053%	958,214	+25.016%
2024-06-24	32.2400	32.658100	32.0000	32.2800	+0.970%	1,191,999	+23.699%
2024-06-21	31.7200	32.040000	31.5800	31.9700	+0.251%	2,958,487	+24.898%
2024-06-20	31.2400	32.100000	31.2400	31.8900	+1.852%	2,009,335	+25.212%
2024-06-18	30.8000	31.380000	30.7300	31.3100	+1.656%	1,040,630	+27.531%
2024-06-17	30.3700	30.800000	30.1650	30.8000	+1.183%	864,307	+29.643%
2024-06-14	30.6000	30.768100	30.0900	30.4400	-1.965%	989,762	+31.176%
2024-06-13	31.5100	31.580000	30.8500	31.0500	-1.741%	1,172,641	+28.599%
2024-06-12	31.8800	32.280000	31.4200	31.6000	+1.152%	1,214,533	+26.361%
2024-06-11	31.9300	31.930000	31.1600	31.2400	-3.132%	1,417,493	+27.817%
2024-06-10	32.0100	32.500000	31.5400	32.2500	-0.555%	1,036,831	+23.814%
2024-06-07	32.2100	32.560000	32.0500	32.4300	+0.185%	1,126,214	+23.127%
2024-06-06	32.8100	32.900000	32.1100	32.3700	-1.371%	2,181,435	+23.355%
2024-06-05	32.4600	32.850000	31.9800	32.8200	+1.390%	1,937,778	+21.664%
2024-06-04	32.7800	33.000000	32.0600	32.3700	-2.822%	2,558,160	+23.355%
2024-06-03	33.1400	33.330000	32.5200	33.3100	+0.970%	1,581,961	+19.874%
2024-05-31	32.6800	33.050000	32.4716	32.9900	+1.290%	1,391,655	+21.037%
2024-05-30	32.5400	32.910000	32.1000	32.5700	+0.556%	1,535,416	+22.597%
2024-05-29	31.7600	32.410000	31.6600	32.3900	+0.496%	1,359,658	+23.279%
2024-05-28	32.6800	32.740000	31.9900	32.2300	-1.317%	1,775,382	+23.891%
2024-05-24	32.0500	32.900000	31.9538	32.6600	+3.191%	1,792,901	+22.260%
2024-05-23	31.8500	31.960000	31.3500	31.6500	-0.628%	1,462,562	+26.161%
2024-05-22	31.5000	31.934600	31.2900	31.8500	+3.847%	2,039,287	+25.369%
2024-05-21	30.0000	30.740000	29.8700	30.6700	+2.097%	1,336,138	+30.192%
2024-05-20	30.2500	30.470000	29.8500	30.0400	-0.727%	1,532,691	+32.923%
2024-05-17	30.0600	30.530000	30.0600	30.2600	+0.665%	1,026,532	+31.956%
2024-05-16	30.1500	30.300000	30.0200	30.0600	+0.300%	1,148,350	+32.834%
2024-05-15	30.0000	30.120000	29.5600	29.9700	+0.739%	1,097,572	+33.233%
2024-05-14	29.7700	30.010000	29.4800	29.7500	+0.779%	1,105,419	+34.218%
2024-05-13	29.4700	30.180000	29.4000	29.5200	+0.716%	1,230,311	+35.264%
2024-05-10	29.4400	29.580000	28.9200	29.3100	+0.205%	929,710	+36.233%
2024-05-09	29.3600	29.590000	29.1100	29.2500	-0.137%	1,152,683	+36.513%
2024-05-08	29.0400	29.300000	28.7501	29.2900	+0.515%	1,568,140	+36.326%
2024-05-07	29.2800	29.570000	29.0300	29.1400	+0.587%	1,814,507	+37.028%
2024-05-06	28.4100	29.100000	28.3700	28.9700	+3.096%	1,988,849	+37.832%

document.getElementById("fBN3Mh").onerror = function(){this.style.display='none';}; .dark-mode .pJbtZv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pJbtZv{ color: #333333; background-color: white; border: 2px solid #333333; }LNCLincoln National Corp.stock NYSE

LNC
Lincoln National Corp.
stock NYSE