Dark

LNC
Lincoln National Corp.
stock NYSE

At Close

Mar 30, 2026 3:59:55 PM EDT

34.08USD-0.293%(-0.10)1,834,361

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 26, 2026 9:10:30 AM EDT

35.45USD+3.716%(+1.27)0

After-hours

Mar 30, 2026 4:00:30 PM EDT

34.08USD0.000%(0.00)4,515

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-30	34.3900	34.812400	33.8850	34.0800	-0.293%	1,834,361	0.000%
2026-03-27	35.5300	35.615000	34.1250	34.1800	-4.605%	2,028,962	-0.293%
2026-03-26	35.7400	36.700000	35.6600	35.8300	-0.278%	2,219,509	-4.884%
2026-03-25	35.6300	36.100000	35.3400	35.9300	+2.306%	2,760,704	-5.149%
2026-03-24	34.2800	35.252500	34.0475	35.1200	+1.210%	2,267,928	-2.961%
2026-03-23	34.6200	35.190000	34.0775	34.7000	+2.632%	2,450,670	-1.787%
2026-03-20	33.8000	34.030000	33.3100	33.8100	+0.625%	6,956,837	+0.799%
2026-03-19	33.6200	34.205000	33.2100	33.6000	-0.533%	2,183,433	+1.429%
2026-03-18	34.1900	34.910000	33.7750	33.7800	-2.200%	2,835,209	+0.888%
2026-03-17	33.9800	34.690000	33.7600	34.5400	+3.289%	2,230,058	-1.332%
2026-03-16	33.0500	33.710000	32.8700	33.4400	+2.545%	2,365,542	+1.914%
2026-03-13	33.0000	33.060000	32.4713	32.6100	+0.061%	1,708,821	+4.508%
2026-03-12	32.5000	32.880000	32.2200	32.5900	-1.749%	2,632,839	+4.572%
2026-03-11	33.5200	33.720000	32.5300	33.1700	-1.514%	2,686,485	+2.743%
2026-03-10	34.1300	34.470000	33.2100	33.6800	-0.941%	1,971,093	+1.188%
2026-03-09	33.0500	34.240000	32.4350	34.0000	-0.118%	2,704,418	+0.235%
2026-03-06	34.1400	34.175000	33.1300	34.0400	-3.103%	1,954,771	+0.118%
2026-03-05	34.7500	35.280000	34.4200	35.1300	+0.143%	2,266,152	-2.989%
2026-03-04	34.0000	35.230000	33.9400	35.0800	+2.934%	2,731,633	-2.851%
2026-03-03	33.0000	34.430000	32.1800	34.0800	-1.217%	3,344,224	0.000%
2026-03-02	33.7000	34.825000	33.5900	34.5000	+0.583%	2,825,429	-1.217%
2026-02-27	36.0900	36.449900	33.8000	34.3000	-6.970%	5,229,256	-0.641%
2026-02-26	36.2000	37.050000	35.9600	36.8700	+2.388%	3,108,710	-7.567%
2026-02-25	36.6300	36.920000	35.2800	36.0100	+1.067%	3,880,106	-5.360%
2026-02-24	35.5500	36.385600	34.6100	35.6300	-0.168%	4,138,157	-4.350%
2026-02-23	39.5700	39.750000	35.5700	35.6900	-10.551%	5,263,551	-4.511%
2026-02-20	39.9500	40.190000	39.4700	39.9000	-0.499%	2,036,973	-14.586%
2026-02-19	41.3800	41.475000	39.7000	40.1000	-4.159%	1,726,439	-15.012%
2026-02-18	41.6400	41.980000	41.2200	41.8400	+0.650%	1,526,199	-18.547%
2026-02-17	41.6100	42.249900	41.1000	41.5700	+1.688%	2,080,995	-18.018%
2026-02-13	40.3900	41.490000	39.6500	40.8800	+0.516%	2,512,771	-16.634%
2026-02-12	41.3400	41.920000	39.8500	40.6700	+5.636%	3,613,452	-16.204%
2026-02-11	39.7200	40.000000	38.3750	38.5000	-2.110%	2,211,547	-11.481%
2026-02-10	39.5600	40.020000	38.9900	39.3300	-0.907%	2,353,919	-13.349%
2026-02-09	40.0100	40.440000	39.5300	39.6900	-1.538%	1,468,655	-14.135%
2026-02-06	39.6700	40.560000	39.6500	40.3100	+2.701%	2,079,723	-15.455%
2026-02-05	40.3100	41.080000	39.1400	39.2500	-3.444%	2,949,022	-13.172%
2026-02-04	40.8000	41.255000	40.0500	40.6500	-0.147%	2,566,885	-16.162%
2026-02-03	42.3700	43.060000	40.6500	40.7100	-3.986%	2,071,222	-16.286%
2026-02-02	41.5700	42.690000	41.5700	42.4000	+1.899%	1,550,166	-19.623%
2026-01-30	41.4700	42.120000	41.4700	41.6100	-0.072%	1,677,703	-18.097%
2026-01-29	41.3700	41.780000	40.7300	41.6400	+1.784%	1,523,238	-18.156%
2026-01-28	40.8300	41.610000	40.7500	40.9100	+0.098%	1,322,644	-16.695%
2026-01-27	41.3000	41.490000	40.6800	40.8700	-0.801%	963,968	-16.614%
2026-01-26	40.5100	41.340000	40.4950	41.2000	+2.107%	1,376,462	-17.282%
2026-01-23	40.8900	41.110000	40.0400	40.3500	-2.229%	1,129,795	-15.539%
2026-01-22	41.2900	42.080000	41.0300	41.2700	+0.536%	1,707,313	-17.422%
2026-01-21	39.9000	41.480000	39.7700	41.0500	+3.270%	2,064,048	-16.979%
2026-01-20	40.2700	40.779900	39.0700	39.7500	-2.812%	2,130,716	-14.264%
2026-01-16	41.3000	41.460000	40.7180	40.9000	-1.493%	1,931,448	-16.675%
2026-01-15	41.8400	42.170000	41.4600	41.5200	-0.646%	1,330,839	-17.919%
2026-01-14	41.3600	42.230000	41.2600	41.7900	+1.407%	1,563,890	-18.449%
2026-01-13	41.9900	42.320000	40.8900	41.2100	-1.600%	2,030,368	-17.302%
2026-01-12	42.8800	43.050000	41.7192	41.8800	-4.340%	2,176,302	-18.625%
2026-01-09	44.1100	44.420000	43.4200	43.7800	-0.861%	1,607,614	-22.156%
2026-01-08	44.5600	45.390000	44.1400	44.1600	-1.164%	1,817,377	-22.826%
2026-01-07	46.3800	46.490000	44.6700	44.6800	-3.831%	1,949,138	-23.724%
2026-01-06	46.0000	46.570000	45.3800	46.4600	+0.454%	1,807,099	-26.647%
2026-01-05	45.0000	46.820000	44.9000	46.2500	+2.755%	2,021,914	-26.314%
2026-01-02	44.5400	45.085000	44.0100	45.0100	+1.078%	1,509,989	-24.283%
2025-12-31	45.0100	45.200000	44.3300	44.5300	-0.846%	1,084,866	-23.467%
2025-12-30	45.4600	45.660000	44.8700	44.9100	-1.145%	1,189,708	-24.115%
2025-12-29	45.7200	45.750000	45.0500	45.4300	-0.678%	850,499	-24.983%
2025-12-26	46.0600	46.060000	45.6100	45.7400	-0.587%	642,929	-25.492%
2025-12-24	45.7800	46.140000	45.6600	46.0100	+0.524%	486,185	-25.929%
2025-12-23	46.1600	46.560000	45.6800	45.7700	-0.802%	946,988	-25.541%
2025-12-22	46.2800	46.710000	45.9400	46.1400	-0.151%	1,406,986	-26.138%
2025-12-19	45.5800	46.485000	45.5800	46.2100	+0.785%	2,534,547	-26.250%
2025-12-18	45.4200	46.490000	45.3000	45.8500	+1.281%	1,618,764	-25.671%
2025-12-17	45.2500	45.870000	44.9800	45.2700	-0.066%	1,705,776	-24.718%
2025-12-16	45.8600	46.250000	45.0600	45.3000	+0.221%	1,963,158	-24.768%
2025-12-15	46.3100	46.525000	44.9500	45.2000	+0.311%	1,621,266	-24.602%
2025-12-12	46.3700	46.614700	44.9100	45.0600	-2.594%	1,333,799	-24.368%
2025-12-11	44.8900	46.510000	44.8900	46.2600	+2.754%	1,938,711	-26.329%
2025-12-10	43.0700	45.050000	43.0526	45.0200	+4.382%	3,183,882	-24.300%
2025-12-09	43.0000	43.830000	42.6948	43.1300	+0.326%	1,590,924	-20.983%
2025-12-08	42.8200	43.210000	42.1400	42.9900	+0.585%	1,542,825	-20.726%
2025-12-05	42.3600	43.120000	42.3600	42.7400	+0.470%	1,636,782	-20.262%
2025-12-04	41.8600	42.825000	41.8600	42.5400	+1.479%	1,922,577	-19.887%
2025-12-03	40.9000	41.950000	40.7500	41.9200	+2.394%	1,556,897	-18.702%
2025-12-02	41.1900	41.330000	40.8400	40.9400	+0.245%	1,329,507	-16.756%
2025-12-01	41.0000	41.540000	40.7750	40.8400	-0.729%	1,352,798	-16.552%
2025-11-28	41.4000	41.575000	41.0800	41.1400	-0.508%	518,336	-17.161%
2025-11-26	41.2700	42.180000	41.2700	41.3500	+0.829%	2,300,256	-17.582%
2025-11-25	40.7500	41.860000	40.7200	41.0100	+1.661%	2,335,850	-16.898%
2025-11-24	39.8700	40.510000	39.5700	40.3400	+1.027%	1,234,123	-15.518%
2025-11-21	39.5600	40.170000	38.6600	39.9300	+1.397%	1,534,805	-14.651%
2025-11-20	40.5000	41.140000	39.2200	39.3800	-1.328%	1,564,510	-13.459%
2025-11-19	39.6600	40.000000	39.3300	39.9100	+0.885%	982,576	-14.608%
2025-11-18	38.7500	39.855000	38.6000	39.5600	+0.483%	1,298,133	-13.852%
2025-11-17	40.8700	40.870000	39.1650	39.3700	-4.069%	1,503,675	-13.437%
2025-11-14	41.0600	41.560000	40.6300	41.0400	-0.097%	1,272,583	-16.959%
2025-11-13	41.5000	42.070000	40.9401	41.0800	-1.746%	1,244,815	-17.040%
2025-11-12	41.3600	42.280000	41.2400	41.8100	+1.431%	1,528,130	-18.488%
2025-11-11	40.9600	41.611900	40.9600	41.2200	+0.365%	1,537,539	-17.322%
2025-11-10	41.2500	41.625000	41.0300	41.0700	-0.194%	1,503,468	-17.020%
2025-11-07	40.5400	41.225000	40.2000	41.1500	+0.759%	1,504,415	-17.181%
2025-11-06	41.9300	42.760000	40.3900	40.8400	+0.123%	1,926,384	-16.552%
2025-11-05	40.4200	41.490000	40.4200	40.7900	+1.141%	1,882,341	-16.450%
2025-11-04	40.2200	40.760000	39.9000	40.3300	-0.665%	1,679,203	-15.497%
2025-11-03	41.3100	41.589900	40.1200	40.6000	-3.333%	2,417,293	-16.059%
2025-10-31	40.9400	42.130000	40.5150	42.0000	+3.219%	2,335,276	-18.857%
2025-10-30	40.5250	42.660000	39.6900	40.6900	+1.649%	2,539,758	-16.245%
2025-10-29	39.9500	40.661200	39.5950	40.0300	-0.224%	1,425,616	-14.864%
2025-10-28	40.3600	40.360000	39.6700	40.1200	-0.496%	1,329,393	-15.055%
2025-10-27	40.3400	40.620000	39.7600	40.3200	+0.977%	1,226,747	-15.476%
2025-10-24	39.6500	40.330000	39.6500	39.9300	+1.474%	834,933	-14.651%
2025-10-23	39.3200	39.735000	39.2650	39.3500	-0.178%	893,638	-13.393%
2025-10-22	39.7200	39.950000	38.9400	39.4200	-0.755%	1,209,814	-13.546%
2025-10-21	38.9900	39.802500	38.9500	39.7200	+1.846%	1,105,582	-14.199%
2025-10-20	38.7100	39.260000	38.6475	39.0000	+1.194%	997,422	-12.615%
2025-10-17	38.0600	38.675000	38.0400	38.5400	+1.314%	1,120,943	-11.572%
2025-10-16	39.1900	39.280000	37.9850	38.0400	-3.769%	1,837,946	-10.410%
2025-10-15	40.3800	40.514000	39.1915	39.5300	-1.789%	1,190,372	-13.787%
2025-10-14	38.7500	40.610000	38.7500	40.2500	+2.574%	1,026,872	-15.329%
2025-10-13	38.8200	39.515000	38.7200	39.2400	+3.155%	1,280,787	-13.150%
2025-10-10	39.7500	39.770000	38.0400	38.0400	-4.686%	1,489,461	-10.410%
2025-10-09	40.3500	40.635000	39.5900	39.9100	+0.075%	1,119,706	-14.608%
2025-10-08	40.4300	40.850000	39.6300	39.8800	-0.449%	1,391,258	-14.544%
2025-10-07	40.4600	40.820000	40.0200	40.0600	-0.472%	1,331,306	-14.928%
2025-10-06	41.1800	41.570000	40.1400	40.2500	-2.044%	1,840,549	-15.329%
2025-10-03	40.5000	41.090000	40.4100	41.0900	+1.834%	1,689,799	-17.060%
2025-10-02	39.9400	40.540000	39.7900	40.3500	+0.598%	1,277,354	-15.539%
2025-10-01	39.9900	40.330000	39.7800	40.1100	-0.545%	1,476,652	-15.034%
2025-09-30	40.4100	40.690000	39.7300	40.3300	-0.321%	1,302,127	-15.497%
2025-09-29	40.7400	40.740000	39.8400	40.4600	-0.516%	1,879,746	-15.769%
2025-09-26	40.5300	40.950000	40.2500	40.6700	+1.194%	1,309,331	-16.204%
2025-09-25	40.3900	40.980000	40.0400	40.1900	-1.398%	1,282,049	-15.203%
2025-09-24	40.7200	41.000000	40.4300	40.7600	+0.518%	1,100,300	-16.389%
2025-09-23	40.9400	41.753800	40.5330	40.5500	-1.170%	2,657,954	-15.956%
2025-09-22	40.7300	41.245000	40.4200	41.0300	-0.557%	2,013,600	-16.939%
2025-09-19	41.3200	41.345000	40.4200	41.2600	+3.668%	5,562,094	-17.402%
2025-09-18	39.4300	39.840000	39.1400	39.8000	+1.118%	2,090,877	-14.372%
2025-09-17	39.6800	40.243000	39.2050	39.3600	-0.203%	2,445,120	-13.415%
2025-09-16	40.7700	41.020000	39.0590	39.4400	-4.388%	3,031,919	-13.590%
2025-09-15	42.0400	42.040000	41.0700	41.2500	-2.135%	1,531,373	-17.382%
2025-09-12	42.0200	42.450000	41.8400	42.1500	0.000%	1,399,618	-19.146%
2025-09-11	41.5200	42.210000	41.2200	42.1500	+1.444%	1,731,425	-19.146%
2025-09-10	41.6000	41.900000	41.0200	41.5500	-0.048%	1,494,827	-17.978%
2025-09-09	42.0800	42.261000	41.4400	41.5700	-0.264%	1,977,411	-18.018%
2025-09-08	42.1600	42.160000	40.3668	41.6800	-1.021%	3,395,412	-18.234%
2025-09-05	43.3500	43.480000	42.0000	42.1100	-2.568%	1,700,304	-19.069%
2025-09-04	43.2800	43.660000	42.9700	43.2200	-0.162%	1,293,655	-21.148%
2025-09-03	42.4400	43.300000	42.4400	43.2900	+1.453%	2,499,346	-21.275%
2025-09-02	42.0500	42.700000	41.3150	42.6700	-0.606%	1,478,181	-20.131%
2025-08-29	42.8200	43.120000	42.6804	42.9300	+0.374%	1,414,952	-20.615%
2025-08-28	42.5700	42.860000	42.4200	42.7700	+0.801%	1,330,510	-20.318%
2025-08-27	42.2900	42.920000	42.2900	42.4300	-0.422%	1,596,505	-19.679%
2025-08-26	41.7700	42.610000	41.7000	42.6100	+1.695%	1,459,862	-20.019%
2025-08-25	41.7300	42.200000	41.7225	41.9000	-0.095%	1,446,721	-18.663%
2025-08-22	40.9100	42.360000	40.8350	41.9400	+3.173%	1,868,724	-18.741%
2025-08-21	40.6600	41.020000	40.5300	40.6500	-0.563%	1,023,739	-16.162%
2025-08-20	40.3500	41.000000	40.3500	40.8800	+0.739%	1,299,641	-16.634%
2025-08-19	40.2500	40.960000	40.1950	40.5800	+0.970%	1,422,092	-16.018%
2025-08-18	40.2700	40.350000	39.7500	40.1900	-0.937%	1,515,594	-15.203%
2025-08-15	41.0000	41.085000	40.5100	40.5700	-1.000%	1,620,939	-15.997%
2025-08-14	40.2400	40.990000	40.0200	40.9800	+0.911%	1,740,073	-16.837%
2025-08-13	39.8500	40.670000	39.6500	40.6100	+2.292%	2,014,806	-16.080%
2025-08-12	38.6600	39.800000	38.5100	39.7000	+3.872%	1,709,442	-14.156%
2025-08-11	38.2500	38.498900	37.9900	38.2200	+0.157%	1,853,133	-10.832%
2025-08-08	38.3800	38.640000	37.8400	38.1600	-0.261%	2,578,951	-10.692%
2025-08-07	39.5200	39.720000	38.0300	38.2600	-2.992%	1,880,941	-10.925%
2025-08-06	38.9800	39.730000	38.8100	39.4400	+1.702%	2,782,042	-13.590%
2025-08-05	38.4700	38.920000	38.0200	38.7800	+2.268%	2,568,489	-12.120%
2025-08-04	37.4300	38.005000	36.8801	37.9200	+2.848%	2,454,743	-10.127%
2025-08-01	37.2800	37.390000	35.2089	36.8700	-3.254%	3,188,487	-7.567%
2025-07-31	35.7500	38.190000	35.5350	38.1100	+11.433%	6,386,323	-10.575%
2025-07-30	34.7500	35.000000	33.9150	34.2000	-2.397%	3,254,104	-0.351%
2025-07-29	35.3800	35.550000	35.0000	35.0400	-0.086%	2,830,838	-2.740%
2025-07-28	34.9300	35.115000	34.7200	35.0700	+0.689%	1,603,210	-2.823%
2025-07-25	34.8000	34.890000	34.3800	34.8300	+0.317%	1,154,290	-2.153%
2025-07-24	35.1100	35.310000	34.6501	34.7200	-1.531%	1,216,541	-1.843%
2025-07-23	34.9200	35.400000	34.7600	35.2600	+2.203%	1,497,208	-3.347%
2025-07-22	34.1600	34.640000	33.9966	34.5000	+1.114%	1,511,473	-1.217%
2025-07-21	34.7300	34.890000	34.0800	34.1200	-1.245%	1,886,176	-0.117%
2025-07-18	34.7000	34.700000	34.2000	34.5500	+0.203%	1,589,312	-1.360%
2025-07-17	33.3600	34.615000	33.3000	34.4800	+2.467%	1,932,960	-1.160%
2025-07-16	33.5900	33.900000	33.0500	33.6500	+0.839%	2,309,334	+1.278%
2025-07-15	34.4500	34.640000	33.3700	33.3700	-3.805%	2,166,335	+2.128%
2025-07-14	33.9000	34.710000	33.8500	34.6900	+1.820%	1,580,096	-1.758%
2025-07-11	33.8200	34.330000	33.5669	34.0700	-0.526%	1,463,403	+0.029%
2025-07-10	34.1800	34.270000	33.6800	34.2500	-0.494%	2,015,048	-0.496%
2025-07-09	35.3000	35.375000	34.3700	34.4200	-1.601%	1,996,776	-0.988%
2025-07-08	34.5000	35.490000	34.3100	34.9800	+2.042%	2,805,384	-2.573%
2025-07-07	34.6500	35.140000	34.0600	34.2800	-1.409%	2,119,745	-0.583%
2025-07-03	35.2400	35.540000	34.6750	34.7700	-0.572%	1,306,497	-1.984%
2025-07-02	35.1100	35.110000	34.3800	34.9700	+0.287%	1,935,473	-2.545%
2025-07-01	34.4000	35.240000	34.3250	34.8700	+0.780%	1,838,918	-2.266%
2025-06-30	34.8000	34.945000	34.4800	34.6000	+0.087%	2,136,639	-1.503%
2025-06-27	34.8000	34.915000	34.2650	34.5700	+0.145%	3,148,873	-1.417%
2025-06-26	33.0500	34.545000	32.9950	34.5200	+4.828%	2,377,888	-1.275%
2025-06-25	33.2000	33.300000	32.6801	32.9300	-0.664%	2,025,389	+3.492%
2025-06-24	33.2350	33.560000	32.9850	33.1500	+1.005%	2,446,750	+2.805%
2025-06-23	32.8400	32.970000	31.6900	32.8200	-0.576%	2,467,822	+3.839%
2025-06-20	33.4200	33.650000	32.9650	33.0100	-0.482%	2,657,350	+3.241%
2025-06-18	32.8000	33.560000	32.7500	33.1700	+0.943%	2,339,339	+2.743%
2025-06-17	32.7900	33.095000	32.6100	32.8600	-0.725%	2,577,464	+3.713%
2025-06-16	32.8900	33.560000	32.8050	33.1000	+1.940%	1,584,905	+2.961%
2025-06-13	32.5800	33.010000	32.2500	32.4700	-1.992%	1,180,161	+4.958%
2025-06-12	32.5900	33.140000	32.2900	33.1300	+0.212%	953,347	+2.867%
2025-06-11	33.4100	33.880030	32.9700	33.0600	-0.780%	1,155,075	+3.085%
2025-06-10	33.3300	33.447700	33.0650	33.3200	-0.389%	1,026,281	+2.281%
2025-06-09	33.6800	33.695000	33.2700	33.4500	+0.120%	1,099,363	+1.883%
2025-06-06	33.5500	33.700000	33.1900	33.4100	+1.829%	1,091,608	+2.005%
2025-06-05	32.6600	33.180000	32.3000	32.8100	+0.398%	1,079,729	+3.871%
2025-06-04	33.2700	33.670000	32.6700	32.6800	-1.655%	1,502,974	+4.284%
2025-06-03	32.8900	33.560000	32.4500	33.2300	+1.034%	2,092,160	+2.558%
2025-06-02	33.0000	33.070000	32.3200	32.8900	-0.754%	1,207,920	+3.618%
2025-05-30	33.1200	33.295000	32.6200	33.1400	-0.421%	1,556,123	+2.836%
2025-05-29	33.1800	33.305000	32.7100	33.2800	+1.186%	1,497,036	+2.404%
2025-05-28	33.5700	33.592000	32.8600	32.8900	-1.938%	1,159,301	+3.618%
2025-05-27	32.8700	33.540000	32.3950	33.5400	+3.582%	1,751,743	+1.610%
2025-05-23	31.7900	32.530000	31.6100	32.3800	-0.888%	1,286,484	+5.250%
2025-05-22	32.6000	32.910000	32.2768	32.6700	+0.153%	1,477,292	+4.316%
2025-05-21	33.5900	33.692000	32.5950	32.6200	-3.889%	1,605,874	+4.476%
2025-05-20	34.2200	34.294100	33.9000	33.9400	-0.992%	999,641	+0.412%
2025-05-19	34.0000	34.400000	33.8526	34.2800	-0.407%	1,453,306	-0.583%
2025-05-16	34.2500	34.580000	34.0200	34.4200	+0.938%	1,554,061	-0.988%
2025-05-15	34.2500	34.530000	33.7800	34.1000	-1.131%	1,810,215	-0.059%
2025-05-14	35.4400	35.450000	34.4700	34.4900	-2.818%	1,978,751	-1.189%
2025-05-13	34.9000	35.700000	34.6800	35.4900	+1.400%	2,265,283	-3.973%
2025-05-12	34.6000	35.420000	34.4600	35.0000	+4.948%	1,977,562	-2.629%
2025-05-09	33.4300	33.800000	33.2350	33.3500	-0.060%	1,465,709	+2.189%
2025-05-08	33.9900	34.050000	33.1975	33.3700	-1.824%	2,673,318	+2.128%
2025-05-07	33.3400	34.060000	33.3100	33.9900	+3.062%	4,092,705	+0.265%
2025-05-06	32.5000	33.340000	32.3900	32.9800	+0.152%	2,269,831	+3.335%
2025-05-05	32.6200	33.335000	32.6200	32.9300	-0.604%	1,592,970	+3.492%
2025-05-02	32.5800	33.210000	32.1500	33.1300	+3.628%	2,273,211	+2.867%
2025-05-01	31.9600	32.590000	31.6100	31.9700	+0.314%	1,738,874	+6.600%
2025-04-30	31.5600	31.920000	31.0800	31.8700	-2.209%	2,001,815	+6.934%
2025-04-29	31.8200	32.619900	31.7000	32.5900	+1.685%	2,018,108	+4.572%
2025-04-28	31.9000	32.370000	31.6600	32.0500	+1.009%	1,470,540	+6.334%
2025-04-25	31.6800	31.920000	31.5100	31.7300	-0.564%	1,122,612	+7.406%
2025-04-24	30.7300	32.090000	30.5300	31.9100	+3.436%	1,653,066	+6.800%
2025-04-23	31.2500	32.380000	30.6900	30.8500	+1.714%	1,467,242	+10.470%
2025-04-22	29.9900	30.442500	29.7700	30.3300	+3.480%	1,336,343	+12.364%
2025-04-21	29.9500	30.000000	28.9800	29.3100	-3.171%	2,173,108	+16.274%
2025-04-17	30.1700	30.650000	30.0850	30.2700	+0.799%	1,555,920	+12.587%
2025-04-16	29.9500	30.790000	29.7800	30.0300	-0.694%	2,001,395	+13.487%
2025-04-15	30.2300	30.795000	30.1200	30.2400	+0.867%	2,242,043	+12.698%
2025-04-14	30.3900	30.585000	29.5700	29.9800	+1.627%	3,000,278	+13.676%
2025-04-11	29.5200	29.720000	28.2300	29.5000	-0.940%	3,064,683	+15.525%
2025-04-10	31.2200	31.500000	29.1350	29.7800	-9.785%	3,452,778	+14.439%
2025-04-09	30.1300	33.320000	28.3600	33.0100	+14.024%	5,765,989	+3.241%
2025-04-08	31.6500	31.918700	28.3200	28.9500	-3.145%	2,656,902	+17.720%
2025-04-07	28.3900	31.015000	27.5800	29.8900	-0.267%	3,477,388	+14.018%
2025-04-04	32.0000	32.000000	29.0950	29.9700	-10.108%	3,648,149	+13.714%
2025-04-03	35.0400	35.135000	33.2700	33.3400	-10.545%	3,830,931	+2.220%
2025-04-02	35.2900	37.435000	35.2900	37.2700	+3.499%	1,806,382	-8.559%
2025-04-01	35.7300	36.245200	35.2350	36.0100	+0.278%	2,281,122	-5.360%
2025-03-31	35.0000	36.220000	34.6916	35.9100	+0.645%	1,928,832	-5.096%
2025-03-28	36.4500	36.730000	35.1705	35.6800	-2.991%	1,566,430	-4.484%
2025-03-27	37.2500	37.430000	36.5996	36.7800	-1.658%	1,444,658	-7.341%
2025-03-26	37.9600	38.549900	37.2000	37.4000	-0.769%	1,308,992	-8.877%
2025-03-25	37.5500	38.235000	37.4200	37.6900	+0.910%	1,673,319	-9.578%
2025-03-24	36.7000	37.390000	36.4200	37.3500	+4.010%	2,179,847	-8.755%
2025-03-21	36.1000	36.840000	35.8800	35.9100	-2.099%	9,236,821	-5.096%
2025-03-20	36.4300	37.450000	36.3850	36.6800	-0.918%	2,185,304	-7.088%
2025-03-19	36.5700	37.450000	36.5200	37.0200	+1.258%	1,219,851	-7.942%
2025-03-18	36.9900	37.400000	36.5400	36.5600	-1.296%	1,400,248	-6.783%
2025-03-17	36.4200	37.390000	36.2782	37.0400	+2.632%	1,994,732	-7.991%
2025-03-14	35.0800	36.090000	34.7800	36.0900	+4.730%	1,422,692	-5.569%
2025-03-13	35.4000	35.840000	34.3150	34.4600	-1.907%	1,628,903	-1.103%
2025-03-12	35.4400	35.440000	34.4300	35.1300	+0.919%	1,705,208	-2.989%
2025-03-11	33.8700	34.940000	33.7420	34.8100	+1.903%	2,522,285	-2.097%
2025-03-10	34.6200	34.780000	33.6700	34.1600	-4.045%	2,714,965	-0.234%
2025-03-07	35.5400	35.825000	34.4700	35.6000	-0.586%	1,628,262	-4.270%
2025-03-06	36.1300	36.580000	35.3200	35.8100	-1.783%	1,472,645	-4.831%
2025-03-05	35.9200	36.700000	35.7100	36.4600	+1.616%	2,149,354	-6.528%
2025-03-04	36.7900	37.045000	34.8150	35.8800	-5.380%	2,429,552	-5.017%
2025-03-03	39.2000	39.570000	37.4900	37.9200	-2.769%	1,747,436	-10.127%
2025-02-28	38.1000	39.170000	38.0820	39.0000	+2.713%	1,578,864	-12.615%
2025-02-27	37.8000	38.540000	37.6600	37.9700	+1.578%	1,107,375	-10.245%
2025-02-26	37.5100	38.140000	37.3800	37.3800	+0.134%	954,139	-8.828%
2025-02-25	37.6300	37.700000	36.7300	37.3300	-0.160%	1,643,842	-8.706%
2025-02-24	38.0400	38.310000	37.1400	37.3900	-0.426%	1,691,357	-8.853%
2025-02-21	38.7900	39.060000	37.2300	37.5500	-3.147%	1,615,681	-9.241%
2025-02-20	38.9600	39.050000	37.9000	38.7700	-0.768%	1,587,263	-12.097%
2025-02-19	38.9500	39.310000	38.5404	39.0700	+0.308%	1,707,862	-12.772%
2025-02-18	39.4300	39.740000	38.9300	38.9500	-0.358%	2,225,249	-12.503%
2025-02-14	39.4200	39.850000	38.9410	39.0900	-0.357%	1,708,784	-12.817%
2025-02-13	38.9300	39.335000	38.3400	39.2300	+0.771%	1,255,061	-13.128%
2025-02-12	38.3100	39.040000	38.0200	38.9300	+1.433%	1,696,496	-12.458%
2025-02-11	38.0000	38.610000	37.9900	38.3800	+1.186%	2,164,661	-11.204%
2025-02-10	37.1200	38.175000	37.0400	37.9300	+2.403%	2,264,442	-10.150%
2025-02-07	35.4400	37.240000	35.1750	37.0400	+3.550%	2,418,213	-7.991%
2025-02-06	34.6300	36.390000	34.3500	35.7700	+5.922%	2,778,116	-4.725%
2025-02-05	33.6000	33.820000	33.2200	33.7700	+0.237%	1,918,545	+0.918%
2025-02-04	33.8700	34.540000	33.6550	33.6900	-0.649%	1,072,988	+1.158%
2025-02-03	33.7900	34.330000	33.4700	33.9100	-3.555%	1,136,799	+0.501%
2025-01-31	35.3000	35.500000	34.9001	35.1600	-0.566%	1,479,317	-3.072%
2025-01-30	35.4300	35.620000	35.0900	35.3600	+0.113%	1,527,380	-3.620%
2025-01-29	34.0300	35.594400	34.0300	35.3200	+3.608%	1,973,364	-3.511%
2025-01-28	34.0000	35.920000	33.8400	34.0900	+0.560%	1,768,785	-0.029%
2025-01-27	33.2500	33.930000	33.2415	33.9000	+1.955%	1,047,804	+0.531%
2025-01-24	33.3100	33.660000	33.1600	33.2500	-0.717%	1,040,493	+2.496%
2025-01-23	33.0900	33.650000	33.0900	33.4900	+1.301%	1,038,283	+1.762%
2025-01-22	33.1300	33.350000	32.8600	33.0600	-0.631%	1,076,948	+3.085%
2025-01-21	33.5000	33.620000	33.0100	33.2700	+0.423%	946,450	+2.435%
2025-01-17	33.1700	33.430000	32.8600	33.1300	+1.346%	1,248,896	+2.867%
2025-01-16	32.3800	32.725000	32.2600	32.6900	+0.153%	954,741	+4.252%
2025-01-15	32.5000	32.750000	32.0400	32.6400	+3.652%	1,534,753	+4.412%
2025-01-14	30.8600	31.670000	30.8600	31.4900	+2.373%	1,157,518	+8.225%
2025-01-13	30.0000	30.810000	29.9900	30.7600	+2.329%	1,257,746	+10.793%
2025-01-10	30.0000	30.340000	29.8800	30.0600	-4.298%	1,323,295	+13.373%
2025-01-08	31.5200	31.605000	30.7600	31.4100	-1.164%	1,321,694	+8.500%
2025-01-07	32.2200	32.396100	31.5000	31.7800	-0.719%	1,350,362	+7.237%
2025-01-06	32.6000	32.730000	31.9300	32.0100	-1.112%	2,163,279	+6.467%
2025-01-03	31.9900	32.470000	31.6600	32.3700	+1.665%	1,117,746	+5.283%
2025-01-02	31.7600	32.223700	31.6700	31.8400	+0.410%	1,482,426	+7.035%
2024-12-31	31.5500	31.970000	31.3801	31.7100	+0.635%	765,352	+7.474%
2024-12-30	31.3800	31.731000	31.1300	31.5100	-1.005%	775,402	+8.156%
2024-12-27	31.8300	32.310000	31.6400	31.8300	-0.903%	848,817	+7.069%
2024-12-26	31.5500	32.235000	31.5500	32.1200	+1.197%	774,676	+6.102%
2024-12-24	31.3700	31.770000	31.2048	31.7400	+1.406%	518,227	+7.372%
2024-12-23	30.8300	31.370000	30.7200	31.3000	+0.968%	785,625	+8.882%
2024-12-20	30.4200	31.690000	30.1100	31.0000	+0.977%	3,249,434	+9.935%
2024-12-19	31.1500	31.555300	30.5590	30.7000	+0.491%	1,773,585	+11.010%
2024-12-18	32.6300	32.840000	30.5200	30.5500	-5.884%	1,880,671	+11.555%
2024-12-17	32.5800	32.810000	32.1900	32.4600	-1.785%	935,410	+4.991%
2024-12-16	32.9000	33.080000	32.5900	33.0500	+0.303%	923,792	+3.116%
2024-12-13	32.8200	33.050000	32.6500	32.9500	+0.427%	912,218	+3.429%
2024-12-12	33.3300	33.640000	32.7700	32.8100	-0.304%	809,623	+3.871%
2024-12-11	33.2300	33.230000	32.5350	32.9100	+0.122%	1,259,827	+3.555%
2024-12-10	33.6300	33.630000	32.6000	32.8700	-2.550%	1,276,479	+3.681%
2024-12-09	34.4100	34.550000	33.5500	33.7300	-1.690%	1,229,178	+1.038%
2024-12-06	34.8900	34.945000	34.2200	34.3100	-1.549%	1,150,938	-0.670%
2024-12-05	35.1300	35.150000	34.8200	34.8500	-0.200%	845,767	-2.209%
2024-12-04	34.8700	35.000000	34.4000	34.9200	+0.029%	687,881	-2.405%
2024-12-03	35.3500	35.590000	34.5800	34.9100	-0.908%	888,198	-2.378%
2024-12-02	35.6000	35.630000	35.2050	35.2300	-0.872%	854,649	-3.264%
2024-11-29	35.7300	35.850000	35.4504	35.5400	+0.254%	416,203	-4.108%
2024-11-27	35.5500	35.750000	35.2600	35.4500	+0.255%	1,008,831	-3.865%
2024-11-26	35.3800	35.485000	34.9500	35.3600	-0.980%	694,828	-3.620%
2024-11-25	35.5700	36.000000	35.5500	35.7100	+1.047%	1,102,565	-4.565%
2024-11-22	34.6400	35.560000	34.6400	35.3400	+1.493%	884,278	-3.565%
2024-11-21	34.5600	35.155000	34.3100	34.8200	+1.605%	1,036,590	-2.125%
2024-11-20	34.3000	34.480000	34.0200	34.2700	+0.381%	613,232	-0.554%
2024-11-19	34.2000	34.400000	33.9500	34.1400	-2.485%	1,001,040	-0.176%
2024-11-18	35.2700	35.460000	34.9650	35.0100	-0.962%	837,945	-2.656%
2024-11-15	35.0200	35.470000	34.9500	35.3500	+1.173%	1,051,774	-3.593%
2024-11-14	35.6000	35.860000	34.8150	34.9400	-0.257%	1,005,707	-2.461%
2024-11-13	36.0000	36.230000	34.9900	35.0300	-3.071%	1,300,666	-2.712%
2024-11-12	35.6100	36.380000	35.6100	36.1400	+0.584%	1,123,395	-5.700%
2024-11-11	35.6100	36.394365	35.2668	35.9300	+3.069%	1,158,444	-5.149%
2024-11-08	35.2700	35.605000	34.8350	34.8600	-1.134%	1,421,708	-2.238%
2024-11-07	36.2100	36.365000	35.0550	35.2600	-4.289%	2,264,833	-3.347%
2024-11-06	35.2100	36.980000	35.1800	36.8400	+12.386%	3,407,862	-7.492%
2024-11-05	32.8000	33.600000	32.5200	32.7800	-0.395%	1,715,873	+3.966%
2024-11-04	33.4100	33.590000	32.6900	32.9100	-1.820%	1,961,817	+3.555%
2024-11-01	35.2100	35.310000	33.4700	33.5200	-3.540%	2,452,544	+1.671%
2024-10-31	33.6200	35.770000	33.6200	34.7500	+3.453%	2,459,374	-1.928%
2024-10-30	32.8900	33.620000	32.8900	33.5900	+2.502%	1,540,825	+1.459%
2024-10-29	32.6400	33.190000	32.5500	32.7700	+0.337%	1,389,715	+3.998%
2024-10-28	32.2100	32.980000	32.2100	32.6600	+1.999%	1,261,291	+4.348%
2024-10-25	32.6400	32.730000	31.9600	32.0200	-2.289%	1,302,458	+6.433%
2024-10-24	32.6700	32.835000	32.4800	32.7700	+0.552%	801,484	+3.998%
2024-10-23	32.9200	33.070000	32.3400	32.5900	-1.302%	1,179,205	+4.572%
2024-10-22	32.6000	33.330000	32.5620	33.0200	+0.609%	1,046,695	+3.210%
2024-10-21	33.3600	33.530000	32.8100	32.8200	-2.001%	1,129,303	+3.839%
2024-10-18	33.6300	33.780000	33.3100	33.4900	-0.387%	1,148,539	+1.762%
2024-10-17	33.7900	33.790000	33.4200	33.6200	0.000%	642,936	+1.368%
2024-10-16	33.9200	34.260000	33.4100	33.6200	0.000%	1,183,172	+1.368%
2024-10-15	33.0000	33.960000	32.7900	33.6200	+2.157%	1,821,386	+1.368%
2024-10-14	32.4200	32.930000	32.3079	32.9100	+1.480%	1,199,428	+3.555%
2024-10-11	31.7200	32.540000	31.6450	32.4300	+3.149%	1,561,509	+5.088%
2024-10-10	31.4300	31.820000	31.1900	31.4400	-1.411%	1,285,780	+8.397%
2024-10-09	31.3200	31.910000	31.1300	31.8900	+1.625%	1,342,047	+6.867%
2024-10-08	31.1800	31.530000	31.0600	31.3800	+0.835%	1,230,464	+8.604%
2024-10-07	32.0600	32.100000	30.9200	31.1200	-2.261%	1,260,157	+9.512%

document.getElementById("rd4Yq4").onerror = function(){this.style.display='none';}; .dark-mode .QYFv59{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QYFv59{ color: #333333; background-color: white; border: 2px solid #333333; }LNCLincoln National Corp.stock NYSE

LNC
Lincoln National Corp.
stock NYSE