Dark

LNC
Lincoln National Corp.
stock NYSE

At Close

Aug 27, 2026 3:59:55 PM EDT

43.51USD+0.439%(+0.19)1,410,667

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 24, 2026 8:52:30 AM EDT

42.86USD-1.062%(-0.46)0

After-hours

Aug 27, 2026 4:39:30 PM EDT

42.82USD-1.583%(-0.69)300

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	43.1500	43.75000	43.0000	43.5100	+0.439%	1,410,667	0.000%
2026-08-26	42.5100	43.40000	42.2500	43.3200	+1.666%	1,809,928	+0.439%
2026-08-25	42.9600	43.18000	42.0000	42.6100	+0.543%	1,701,246	+2.112%
2026-08-24	42.6500	43.10000	42.3300	42.3800	+0.546%	1,682,094	+2.666%
2026-08-21	42.5100	42.98500	42.0000	42.1500	+0.405%	2,334,057	+3.227%
2026-08-20	43.4500	44.14000	41.9300	41.9800	-3.450%	1,824,901	+3.645%
2026-08-19	45.0000	45.31500	43.3600	43.4800	-3.549%	2,291,524	+0.069%
2026-08-18	45.3300	45.93000	45.0700	45.0800	+0.918%	1,616,616	-3.483%
2026-08-17	45.4500	46.08000	44.6200	44.6700	-1.738%	2,049,800	-2.597%
2026-08-14	45.3800	45.95000	45.3800	45.4600	+0.398%	1,198,461	-4.289%
2026-08-13	44.5000	45.31000	44.3000	45.2800	+2.676%	1,805,911	-3.909%
2026-08-12	44.6800	45.04000	43.6600	44.1000	-0.743%	1,840,613	-1.338%
2026-08-11	45.5100	45.62000	44.4200	44.4300	-2.736%	2,318,263	-2.071%
2026-08-10	44.9000	46.20600	44.8500	45.6800	-0.760%	2,055,734	-4.750%
2026-08-07	46.4800	46.69000	45.7713	46.0300	-1.371%	1,572,475	-5.475%
2026-08-06	47.1200	47.26410	46.3500	46.6700	-0.512%	1,777,141	-6.771%
2026-08-05	47.1400	47.66500	46.3150	46.9100	-0.191%	1,860,469	-7.248%
2026-08-04	45.1700	47.08000	45.1700	47.0000	+1.974%	1,823,514	-7.426%
2026-08-03	45.8800	46.25000	45.6900	46.0900	+1.052%	2,296,025	-5.598%
2026-07-31	46.0000	46.59000	44.9800	45.6100	-0.891%	2,555,194	-4.604%
2026-07-30	43.9500	46.77500	43.1050	46.0200	+11.079%	5,837,974	-5.454%
2026-07-29	42.1800	42.88440	41.0700	41.4300	-3.269%	3,870,410	+5.021%
2026-07-28	41.2100	43.06000	41.0850	42.8300	+3.956%	2,717,891	+1.588%
2026-07-27	41.8500	42.25000	41.0300	41.2000	-0.387%	1,705,014	+5.607%
2026-07-24	40.6900	41.46000	40.2900	41.3600	+1.298%	1,386,632	+5.198%
2026-07-23	41.3400	41.34000	40.6300	40.8300	-2.086%	1,848,264	+6.564%
2026-07-22	42.0100	42.30500	41.4000	41.7000	-0.287%	1,389,577	+4.341%
2026-07-21	41.6900	42.01000	41.1300	41.8200	+0.505%	1,659,158	+4.041%
2026-07-20	42.2500	42.29000	41.5500	41.6100	-1.491%	1,368,790	+4.566%
2026-07-17	41.8400	42.66000	41.6400	42.2400	+0.860%	1,806,591	+3.007%
2026-07-16	41.0700	41.92000	41.0200	41.8800	+2.246%	1,279,759	+3.892%
2026-07-15	41.3700	42.15000	40.9250	40.9600	-0.727%	1,908,244	+6.226%
2026-07-14	40.6200	41.32000	40.5000	41.2600	+1.004%	2,079,759	+5.453%
2026-07-13	40.3300	41.02500	40.1500	40.8500	+2.819%	2,376,199	+6.512%
2026-07-10	39.4400	39.94000	39.4400	39.7300	+0.582%	1,837,792	+9.514%
2026-07-09	39.5000	39.96000	38.8001	39.5000	+2.014%	1,986,809	+10.152%
2026-07-08	39.3100	39.33000	38.3462	38.7200	-1.199%	1,792,030	+12.371%
2026-07-07	38.6300	39.43000	38.5100	39.1900	+2.084%	1,989,263	+11.023%
2026-07-06	37.8500	38.74000	37.8101	38.3900	+3.757%	2,041,157	+13.337%
2026-07-02	36.5100	37.03000	36.2400	37.0000	+2.125%	1,416,050	+17.595%
2026-07-01	35.5400	36.61500	35.4400	36.2300	+2.489%	1,606,040	+20.094%
2026-06-30	36.3800	36.54500	35.2800	35.3500	-3.362%	1,960,945	+23.083%
2026-06-29	36.6700	36.91940	36.2800	36.5800	-0.381%	1,609,014	+18.945%
2026-06-26	36.4800	37.55000	36.1750	36.7200	+1.046%	2,585,607	+18.491%
2026-06-25	36.7700	37.70500	36.2800	36.3400	+0.304%	1,711,593	+19.730%
2026-06-24	38.0900	38.10000	36.0900	36.2300	-5.132%	2,879,440	+20.094%
2026-06-23	37.4900	38.20500	37.3200	38.1900	+1.354%	1,048,295	+13.930%
2026-06-22	37.3600	38.07000	36.8900	37.6800	+1.372%	1,184,823	+15.472%
2026-06-18	37.7300	37.99000	37.0300	37.1700	-0.588%	2,901,780	+17.057%
2026-06-17	37.8100	38.31000	37.1350	37.3900	-1.528%	1,460,009	+16.368%
2026-06-16	38.0000	38.52000	37.5256	37.9700	+1.065%	2,087,889	+14.590%
2026-06-15	37.6600	38.23000	37.4200	37.5700	+0.724%	1,873,160	+15.810%
2026-06-12	36.8900	37.48000	36.7000	37.3000	+1.913%	1,495,068	+16.649%
2026-06-11	36.3300	36.61000	35.7500	36.6000	+1.077%	1,237,117	+18.880%
2026-06-10	35.3800	36.29500	35.0100	36.2100	+2.346%	1,792,532	+20.160%
2026-06-09	35.2400	35.64500	34.7150	35.3800	+0.942%	1,472,638	+22.979%
2026-06-08	34.6600	35.27000	34.6500	35.0500	+0.892%	1,262,438	+24.137%
2026-06-05	34.0800	34.83000	34.0450	34.7400	+2.056%	1,485,867	+25.245%
2026-06-04	33.8700	34.60000	33.7800	34.0400	+1.521%	1,567,434	+27.820%
2026-06-03	34.5800	34.76000	33.2245	33.5300	-3.926%	2,338,837	+29.764%
2026-06-02	34.5300	35.45000	34.5300	34.9000	+0.780%	1,730,235	+24.670%
2026-06-01	34.8100	35.27000	34.4900	34.6300	-1.870%	1,548,897	+25.643%
2026-05-29	35.0800	35.82500	34.9200	35.2900	+0.570%	2,298,588	+23.293%
2026-05-28	35.0000	35.35950	34.6900	35.0900	-0.312%	1,350,313	+23.995%
2026-05-27	35.8400	36.46000	35.0900	35.2000	-1.621%	2,021,201	+23.608%
2026-05-26	36.1900	36.33500	35.6200	35.7800	-0.694%	1,368,174	+21.604%
2026-05-22	36.0500	36.30000	35.9200	36.0300	+0.139%	1,024,168	+20.760%
2026-05-21	34.8500	36.00500	34.8500	35.9800	+1.409%	1,678,271	+20.928%
2026-05-20	34.5300	35.82000	34.0200	35.4800	+3.380%	1,623,243	+22.632%
2026-05-19	34.6400	34.75000	34.1500	34.3200	-1.067%	1,445,626	+26.777%
2026-05-18	34.3700	35.40000	34.3501	34.6900	+0.931%	1,855,995	+25.425%
2026-05-15	34.6000	34.69500	34.1600	34.3700	-0.521%	1,465,407	+26.593%
2026-05-14	34.6600	34.99000	34.3700	34.5500	+1.409%	2,538,352	+25.933%
2026-05-13	35.1400	35.27500	34.0550	34.0700	-2.907%	1,925,052	+27.708%
2026-05-12	34.8300	35.42500	34.0900	35.0900	+0.920%	2,415,161	+23.995%
2026-05-11	35.9000	36.52000	34.5500	34.7700	-2.877%	2,900,052	+25.137%
2026-05-08	36.2100	36.58000	35.2600	35.8000	-0.390%	2,717,742	+21.536%
2026-05-07	35.0000	37.81000	35.0000	35.9400	-4.466%	3,694,248	+21.063%
2026-05-06	38.0300	38.36660	37.4000	37.6200	+0.213%	2,185,148	+15.657%
2026-05-05	37.1700	37.77000	37.0000	37.5400	+1.679%	1,485,390	+15.903%
2026-05-04	37.3400	37.79000	36.7500	36.9200	-1.625%	1,400,487	+17.849%
2026-05-01	37.8900	38.47500	37.4300	37.5300	-0.741%	1,611,939	+15.934%
2026-04-30	36.8400	38.19000	36.4600	37.8100	+2.244%	1,519,125	+15.075%
2026-04-29	37.3600	37.70000	36.8200	36.9800	-1.070%	1,185,796	+17.658%
2026-04-28	37.8100	37.81000	37.1800	37.3800	-0.506%	1,430,894	+16.399%
2026-04-27	36.8300	37.84000	36.7450	37.5700	+1.623%	1,537,789	+15.810%
2026-04-24	36.6200	37.15000	36.3200	36.9700	+1.399%	1,281,268	+17.690%
2026-04-23	36.6300	36.81500	35.9200	36.4600	-1.005%	1,018,488	+19.336%
2026-04-22	36.8100	36.95990	36.0600	36.8300	+0.382%	1,217,273	+18.137%
2026-04-21	37.2200	37.50000	36.5350	36.6900	-1.185%	2,798,810	+18.588%
2026-04-20	36.4900	37.25000	36.4900	37.1300	+0.651%	1,501,738	+17.183%
2026-04-17	36.2700	37.25000	36.0000	36.8900	+2.872%	1,745,648	+17.945%
2026-04-16	36.0400	36.33000	35.7150	35.8600	-0.417%	1,502,246	+21.333%
2026-04-15	35.6100	36.42000	35.4101	36.0100	+1.867%	1,332,841	+20.828%
2026-04-14	35.0200	35.58000	34.8200	35.3500	+1.260%	1,706,900	+23.083%
2026-04-13	33.8600	34.96000	33.8100	34.9100	+2.076%	1,684,745	+24.635%
2026-04-10	34.4200	34.44000	33.7700	34.2000	-1.978%	1,507,572	+27.222%
2026-04-09	35.2500	35.56000	34.7500	34.8900	-2.159%	1,856,601	+24.706%
2026-04-08	36.4600	36.84000	35.2671	35.6600	+2.090%	1,777,746	+22.013%
2026-04-07	34.8600	35.30000	34.4700	34.9300	-0.992%	1,425,789	+24.563%
2026-04-06	34.6000	35.31000	34.4900	35.2800	+1.147%	1,507,124	+23.328%
2026-04-02	34.3600	35.43000	33.7600	34.8800	-1.022%	1,920,236	+24.742%
2026-04-01	35.9700	36.26000	35.0900	35.2400	-0.732%	2,468,947	+23.468%
2026-03-31	34.7300	35.58500	34.3800	35.5000	+4.167%	2,084,934	+22.563%
2026-03-30	34.3900	34.81240	33.8850	34.0800	-0.293%	1,834,361	+27.670%
2026-03-27	35.5300	35.61500	34.1250	34.1800	-4.605%	2,028,962	+27.297%
2026-03-26	35.7400	36.70000	35.6600	35.8300	-0.278%	2,219,509	+21.435%
2026-03-25	35.6300	36.10000	35.3400	35.9300	+2.306%	2,760,704	+21.097%
2026-03-24	34.2800	35.25250	34.0475	35.1200	+1.210%	2,267,928	+23.890%
2026-03-23	34.6200	35.19000	34.0775	34.7000	+2.632%	2,450,670	+25.389%
2026-03-20	33.8000	34.03000	33.3100	33.8100	+0.625%	6,956,837	+28.690%
2026-03-19	33.6200	34.20500	33.2100	33.6000	-0.533%	2,183,433	+29.494%
2026-03-18	34.1900	34.91000	33.7750	33.7800	-2.200%	2,835,209	+28.804%
2026-03-17	33.9800	34.69000	33.7600	34.5400	+3.289%	2,230,058	+25.970%
2026-03-16	33.0500	33.71000	32.8700	33.4400	+2.545%	2,365,542	+30.114%
2026-03-13	33.0000	33.06000	32.4713	32.6100	+0.061%	1,708,821	+33.425%
2026-03-12	32.5000	32.88000	32.2200	32.5900	-1.749%	2,632,839	+33.507%
2026-03-11	33.5200	33.72000	32.5300	33.1700	-1.514%	2,686,485	+31.173%
2026-03-10	34.1300	34.47000	33.2100	33.6800	-0.941%	1,971,093	+29.186%
2026-03-09	33.0500	34.24000	32.4350	34.0000	-0.118%	2,704,418	+27.971%
2026-03-06	34.1400	34.17500	33.1300	34.0400	-3.103%	1,954,771	+27.820%
2026-03-05	34.7500	35.28000	34.4200	35.1300	+0.143%	2,266,152	+23.854%
2026-03-04	34.0000	35.23000	33.9400	35.0800	+2.934%	2,731,633	+24.031%
2026-03-03	33.0000	34.43000	32.1800	34.0800	-1.217%	3,344,224	+27.670%
2026-03-02	33.7000	34.82500	33.5900	34.5000	+0.583%	2,825,429	+26.116%
2026-02-27	36.0900	36.44990	33.8000	34.3000	-6.970%	5,229,256	+26.851%
2026-02-26	36.2000	37.05000	35.9600	36.8700	+2.388%	3,108,710	+18.009%
2026-02-25	36.6300	36.92000	35.2800	36.0100	+1.067%	3,880,106	+20.828%
2026-02-24	35.5500	36.38560	34.6100	35.6300	-0.168%	4,138,157	+22.116%
2026-02-23	39.5700	39.75000	35.5700	35.6900	-10.551%	5,263,551	+21.911%
2026-02-20	39.9500	40.19000	39.4700	39.9000	-0.499%	2,036,973	+9.048%
2026-02-19	41.3800	41.47500	39.7000	40.1000	-4.159%	1,726,439	+8.504%
2026-02-18	41.6400	41.98000	41.2200	41.8400	+0.650%	1,526,199	+3.991%
2026-02-17	41.6100	42.24990	41.1000	41.5700	+1.688%	2,080,995	+4.667%
2026-02-13	40.3900	41.49000	39.6500	40.8800	+0.516%	2,512,771	+6.433%
2026-02-12	41.3400	41.92000	39.8500	40.6700	+5.636%	3,613,452	+6.983%
2026-02-11	39.7200	40.00000	38.3750	38.5000	-2.110%	2,211,547	+13.013%
2026-02-10	39.5600	40.02000	38.9900	39.3300	-0.907%	2,353,919	+10.628%
2026-02-09	40.0100	40.44000	39.5300	39.6900	-1.538%	1,468,655	+9.625%
2026-02-06	39.6700	40.56000	39.6500	40.3100	+2.701%	2,079,723	+7.938%
2026-02-05	40.3100	41.08000	39.1400	39.2500	-3.444%	2,949,022	+10.854%
2026-02-04	40.8000	41.25500	40.0500	40.6500	-0.147%	2,566,885	+7.036%
2026-02-03	42.3700	43.06000	40.6500	40.7100	-3.986%	2,071,222	+6.878%
2026-02-02	41.5700	42.69000	41.5700	42.4000	+1.899%	1,550,166	+2.618%
2026-01-30	41.4700	42.12000	41.4700	41.6100	-0.072%	1,677,703	+4.566%
2026-01-29	41.3700	41.78000	40.7300	41.6400	+1.784%	1,523,238	+4.491%
2026-01-28	40.8300	41.61000	40.7500	40.9100	+0.098%	1,322,644	+6.355%
2026-01-27	41.3000	41.49000	40.6800	40.8700	-0.801%	963,968	+6.460%
2026-01-26	40.5100	41.34000	40.4950	41.2000	+2.107%	1,376,462	+5.607%
2026-01-23	40.8900	41.11000	40.0400	40.3500	-2.229%	1,129,795	+7.831%
2026-01-22	41.2900	42.08000	41.0300	41.2700	+0.536%	1,707,313	+5.428%
2026-01-21	39.9000	41.48000	39.7700	41.0500	+3.270%	2,064,048	+5.993%
2026-01-20	40.2700	40.77990	39.0700	39.7500	-2.812%	2,130,716	+9.459%
2026-01-16	41.3000	41.46000	40.7180	40.9000	-1.493%	1,931,448	+6.381%
2026-01-15	41.8400	42.17000	41.4600	41.5200	-0.646%	1,330,839	+4.793%
2026-01-14	41.3600	42.23000	41.2600	41.7900	+1.407%	1,563,890	+4.116%
2026-01-13	41.9900	42.32000	40.8900	41.2100	-1.600%	2,030,368	+5.581%
2026-01-12	42.8800	43.05000	41.7192	41.8800	-4.340%	2,176,302	+3.892%
2026-01-09	44.1100	44.42000	43.4200	43.7800	-0.861%	1,607,614	-0.617%
2026-01-08	44.5600	45.39000	44.1400	44.1600	-1.164%	1,817,377	-1.472%
2026-01-07	46.3800	46.49000	44.6700	44.6800	-3.831%	1,949,138	-2.619%
2026-01-06	46.0000	46.57000	45.3800	46.4600	+0.454%	1,807,099	-6.350%
2026-01-05	45.0000	46.82000	44.9000	46.2500	+2.755%	2,021,914	-5.924%
2026-01-02	44.5400	45.08500	44.0100	45.0100	+1.078%	1,509,989	-3.333%
2025-12-31	45.0100	45.20000	44.3300	44.5300	-0.846%	1,084,866	-2.291%
2025-12-30	45.4600	45.66000	44.8700	44.9100	-1.145%	1,189,708	-3.117%
2025-12-29	45.7200	45.75000	45.0500	45.4300	-0.678%	850,499	-4.226%
2025-12-26	46.0600	46.06000	45.6100	45.7400	-0.587%	642,929	-4.875%
2025-12-24	45.7800	46.14000	45.6600	46.0100	+0.524%	486,185	-5.434%
2025-12-23	46.1600	46.56000	45.6800	45.7700	-0.802%	946,988	-4.938%
2025-12-22	46.2800	46.71000	45.9400	46.1400	-0.151%	1,406,986	-5.700%
2025-12-19	45.5800	46.48500	45.5800	46.2100	+0.785%	2,534,547	-5.843%
2025-12-18	45.4200	46.49000	45.3000	45.8500	+1.281%	1,618,764	-5.104%
2025-12-17	45.2500	45.87000	44.9800	45.2700	-0.066%	1,705,776	-3.888%
2025-12-16	45.8600	46.25000	45.0600	45.3000	+0.221%	1,963,158	-3.951%
2025-12-15	46.3100	46.52500	44.9500	45.2000	+0.311%	1,621,266	-3.739%
2025-12-12	46.3700	46.61470	44.9100	45.0600	-2.594%	1,333,799	-3.440%
2025-12-11	44.8900	46.51000	44.8900	46.2600	+2.754%	1,938,711	-5.945%
2025-12-10	43.0700	45.05000	43.0526	45.0200	+4.382%	3,183,882	-3.354%
2025-12-09	43.0000	43.83000	42.6948	43.1300	+0.326%	1,590,924	+0.881%
2025-12-08	42.8200	43.21000	42.1400	42.9900	+0.585%	1,542,825	+1.210%
2025-12-05	42.3600	43.12000	42.3600	42.7400	+0.470%	1,636,782	+1.802%
2025-12-04	41.8600	42.82500	41.8600	42.5400	+1.479%	1,922,577	+2.280%
2025-12-03	40.9000	41.95000	40.7500	41.9200	+2.394%	1,556,897	+3.793%
2025-12-02	41.1900	41.33000	40.8400	40.9400	+0.245%	1,329,507	+6.277%
2025-12-01	41.0000	41.54000	40.7750	40.8400	-0.729%	1,352,798	+6.538%
2025-11-28	41.4000	41.57500	41.0800	41.1400	-0.508%	518,336	+5.761%
2025-11-26	41.2700	42.18000	41.2700	41.3500	+0.829%	2,300,256	+5.224%
2025-11-25	40.7500	41.86000	40.7200	41.0100	+1.661%	2,335,850	+6.096%
2025-11-24	39.8700	40.51000	39.5700	40.3400	+1.027%	1,234,123	+7.858%
2025-11-21	39.5600	40.17000	38.6600	39.9300	+1.397%	1,534,805	+8.966%
2025-11-20	40.5000	41.14000	39.2200	39.3800	-1.328%	1,564,510	+10.488%
2025-11-19	39.6600	40.00000	39.3300	39.9100	+0.885%	982,576	+9.020%
2025-11-18	38.7500	39.85500	38.6000	39.5600	+0.483%	1,298,133	+9.985%
2025-11-17	40.8700	40.87000	39.1650	39.3700	-4.069%	1,503,675	+10.516%
2025-11-14	41.0600	41.56000	40.6300	41.0400	-0.097%	1,272,583	+6.019%
2025-11-13	41.5000	42.07000	40.9401	41.0800	-1.746%	1,244,815	+5.915%
2025-11-12	41.3600	42.28000	41.2400	41.8100	+1.431%	1,528,130	+4.066%
2025-11-11	40.9600	41.61190	40.9600	41.2200	+0.365%	1,537,539	+5.556%
2025-11-10	41.2500	41.62500	41.0300	41.0700	-0.194%	1,503,468	+5.941%
2025-11-07	40.5400	41.22500	40.2000	41.1500	+0.759%	1,504,415	+5.735%
2025-11-06	41.9300	42.76000	40.3900	40.8400	+0.123%	1,926,384	+6.538%
2025-11-05	40.4200	41.49000	40.4200	40.7900	+1.141%	1,882,341	+6.668%
2025-11-04	40.2200	40.76000	39.9000	40.3300	-0.665%	1,679,203	+7.885%
2025-11-03	41.3100	41.58990	40.1200	40.6000	-3.333%	2,417,293	+7.167%
2025-10-31	40.9400	42.13000	40.5150	42.0000	+3.219%	2,335,276	+3.595%
2025-10-30	40.5250	42.66000	39.6900	40.6900	+1.649%	2,539,758	+6.930%
2025-10-29	39.9500	40.66120	39.5950	40.0300	-0.224%	1,425,616	+8.693%
2025-10-28	40.3600	40.36000	39.6700	40.1200	-0.496%	1,329,393	+8.450%
2025-10-27	40.3400	40.62000	39.7600	40.3200	+0.977%	1,226,747	+7.912%
2025-10-24	39.6500	40.33000	39.6500	39.9300	+1.474%	834,933	+8.966%
2025-10-23	39.3200	39.73500	39.2650	39.3500	-0.178%	893,638	+10.572%
2025-10-22	39.7200	39.95000	38.9400	39.4200	-0.755%	1,209,814	+10.375%
2025-10-21	38.9900	39.80250	38.9500	39.7200	+1.846%	1,105,582	+9.542%
2025-10-20	38.7100	39.26000	38.6475	39.0000	+1.194%	997,422	+11.564%
2025-10-17	38.0600	38.67500	38.0400	38.5400	+1.314%	1,120,943	+12.896%
2025-10-16	39.1900	39.28000	37.9850	38.0400	-3.769%	1,837,946	+14.380%
2025-10-15	40.3800	40.51400	39.1915	39.5300	-1.789%	1,190,372	+10.068%
2025-10-14	38.7500	40.61000	38.7500	40.2500	+2.574%	1,026,872	+8.099%
2025-10-13	38.8200	39.51500	38.7200	39.2400	+3.155%	1,280,787	+10.882%
2025-10-10	39.7500	39.77000	38.0400	38.0400	-4.686%	1,489,461	+14.380%
2025-10-09	40.3500	40.63500	39.5900	39.9100	+0.075%	1,119,706	+9.020%
2025-10-08	40.4300	40.85000	39.6300	39.8800	-0.449%	1,391,258	+9.102%
2025-10-07	40.4600	40.82000	40.0200	40.0600	-0.472%	1,331,306	+8.612%
2025-10-06	41.1800	41.57000	40.1400	40.2500	-2.044%	1,840,549	+8.099%
2025-10-03	40.5000	41.09000	40.4100	41.0900	+1.834%	1,689,799	+5.890%
2025-10-02	39.9400	40.54000	39.7900	40.3500	+0.598%	1,277,354	+7.831%
2025-10-01	39.9900	40.33000	39.7800	40.1100	-0.545%	1,476,652	+8.477%
2025-09-30	40.4100	40.69000	39.7300	40.3300	-0.321%	1,302,127	+7.885%
2025-09-29	40.7400	40.74000	39.8400	40.4600	-0.516%	1,879,746	+7.538%
2025-09-26	40.5300	40.95000	40.2500	40.6700	+1.194%	1,309,331	+6.983%
2025-09-25	40.3900	40.98000	40.0400	40.1900	-1.398%	1,282,049	+8.261%
2025-09-24	40.7200	41.00000	40.4300	40.7600	+0.518%	1,100,300	+6.747%
2025-09-23	40.9400	41.75380	40.5330	40.5500	-1.170%	2,657,954	+7.300%
2025-09-22	40.7300	41.24500	40.4200	41.0300	-0.557%	2,013,600	+6.044%
2025-09-19	41.3200	41.34500	40.4200	41.2600	+3.668%	5,562,094	+5.453%
2025-09-18	39.4300	39.84000	39.1400	39.8000	+1.118%	2,090,877	+9.322%
2025-09-17	39.6800	40.24300	39.2050	39.3600	-0.203%	2,445,120	+10.544%
2025-09-16	40.7700	41.02000	39.0590	39.4400	-4.388%	3,031,919	+10.319%
2025-09-15	42.0400	42.04000	41.0700	41.2500	-2.135%	1,531,373	+5.479%
2025-09-12	42.0200	42.45000	41.8400	42.1500	0.000%	1,399,618	+3.227%
2025-09-11	41.5200	42.21000	41.2200	42.1500	+1.444%	1,731,425	+3.227%
2025-09-10	41.6000	41.90000	41.0200	41.5500	-0.048%	1,494,827	+4.717%
2025-09-09	42.0800	42.26100	41.4400	41.5700	-0.264%	1,977,411	+4.667%
2025-09-08	42.1600	42.16000	40.3668	41.6800	-1.021%	3,395,412	+4.391%
2025-09-05	43.3500	43.48000	42.0000	42.1100	-2.568%	1,700,304	+3.325%
2025-09-04	43.2800	43.66000	42.9700	43.2200	-0.162%	1,293,655	+0.671%
2025-09-03	42.4400	43.30000	42.4400	43.2900	+1.453%	2,499,346	+0.508%
2025-09-02	42.0500	42.70000	41.3150	42.6700	-0.606%	1,478,181	+1.969%
2025-08-29	42.8200	43.12000	42.6804	42.9300	+0.374%	1,414,952	+1.351%
2025-08-28	42.5700	42.86000	42.4200	42.7700	+0.801%	1,330,510	+1.730%
2025-08-27	42.2900	42.92000	42.2900	42.4300	-0.422%	1,596,505	+2.545%
2025-08-26	41.7700	42.61000	41.7000	42.6100	+1.695%	1,459,862	+2.112%
2025-08-25	41.7300	42.20000	41.7225	41.9000	-0.095%	1,446,721	+3.842%
2025-08-22	40.9100	42.36000	40.8350	41.9400	+3.173%	1,868,724	+3.743%
2025-08-21	40.6600	41.02000	40.5300	40.6500	-0.563%	1,023,739	+7.036%
2025-08-20	40.3500	41.00000	40.3500	40.8800	+0.739%	1,299,641	+6.433%
2025-08-19	40.2500	40.96000	40.1950	40.5800	+0.970%	1,422,092	+7.220%
2025-08-18	40.2700	40.35000	39.7500	40.1900	-0.937%	1,515,594	+8.261%
2025-08-15	41.0000	41.08500	40.5100	40.5700	-1.000%	1,620,939	+7.247%
2025-08-14	40.2400	40.99000	40.0200	40.9800	+0.911%	1,740,073	+6.174%
2025-08-13	39.8500	40.67000	39.6500	40.6100	+2.292%	2,014,806	+7.141%
2025-08-12	38.6600	39.80000	38.5100	39.7000	+3.872%	1,709,442	+9.597%
2025-08-11	38.2500	38.49890	37.9900	38.2200	+0.157%	1,853,133	+13.841%
2025-08-08	38.3800	38.64000	37.8400	38.1600	-0.261%	2,578,951	+14.020%
2025-08-07	39.5200	39.72000	38.0300	38.2600	-2.992%	1,880,941	+13.722%
2025-08-06	38.9800	39.73000	38.8100	39.4400	+1.702%	2,782,042	+10.319%
2025-08-05	38.4700	38.92000	38.0200	38.7800	+2.268%	2,568,489	+12.197%
2025-08-04	37.4300	38.00500	36.8801	37.9200	+2.848%	2,454,743	+14.742%
2025-08-01	37.2800	37.39000	35.2089	36.8700	-3.254%	3,188,487	+18.009%
2025-07-31	35.7500	38.19000	35.5350	38.1100	+11.433%	6,386,323	+14.170%
2025-07-30	34.7500	35.00000	33.9150	34.2000	-2.397%	3,254,104	+27.222%
2025-07-29	35.3800	35.55000	35.0000	35.0400	-0.086%	2,830,838	+24.172%
2025-07-28	34.9300	35.11500	34.7200	35.0700	+0.689%	1,603,210	+24.066%
2025-07-25	34.8000	34.89000	34.3800	34.8300	+0.317%	1,154,290	+24.921%
2025-07-24	35.1100	35.31000	34.6501	34.7200	-1.531%	1,216,541	+25.317%
2025-07-23	34.9200	35.40000	34.7600	35.2600	+2.203%	1,497,208	+23.398%
2025-07-22	34.1600	34.64000	33.9966	34.5000	+1.114%	1,511,473	+26.116%
2025-07-21	34.7300	34.89000	34.0800	34.1200	-1.245%	1,886,176	+27.521%
2025-07-18	34.7000	34.70000	34.2000	34.5500	+0.203%	1,589,312	+25.933%
2025-07-17	33.3600	34.61500	33.3000	34.4800	+2.467%	1,932,960	+26.189%
2025-07-16	33.5900	33.90000	33.0500	33.6500	+0.839%	2,309,334	+29.302%
2025-07-15	34.4500	34.64000	33.3700	33.3700	-3.805%	2,166,335	+30.387%
2025-07-14	33.9000	34.71000	33.8500	34.6900	+1.820%	1,580,096	+25.425%
2025-07-11	33.8200	34.33000	33.5669	34.0700	-0.526%	1,463,403	+27.708%
2025-07-10	34.1800	34.27000	33.6800	34.2500	-0.494%	2,015,048	+27.036%
2025-07-09	35.3000	35.37500	34.3700	34.4200	-1.601%	1,996,776	+26.409%
2025-07-08	34.5000	35.49000	34.3100	34.9800	+2.042%	2,805,384	+24.385%
2025-07-07	34.6500	35.14000	34.0600	34.2800	-1.409%	2,119,745	+26.925%
2025-07-03	35.2400	35.54000	34.6750	34.7700	-0.572%	1,306,497	+25.137%
2025-07-02	35.1100	35.11000	34.3800	34.9700	+0.287%	1,935,473	+24.421%
2025-07-01	34.4000	35.24000	34.3250	34.8700	+0.780%	1,838,918	+24.778%
2025-06-30	34.8000	34.94500	34.4800	34.6000	+0.087%	2,136,639	+25.751%
2025-06-27	34.8000	34.91500	34.2650	34.5700	+0.145%	3,148,873	+25.861%
2025-06-26	33.0500	34.54500	32.9950	34.5200	+4.828%	2,377,888	+26.043%
2025-06-25	33.2000	33.30000	32.6801	32.9300	-0.664%	2,025,389	+32.129%
2025-06-24	33.2350	33.56000	32.9850	33.1500	+1.005%	2,446,750	+31.252%
2025-06-23	32.8400	32.97000	31.6900	32.8200	-0.576%	2,467,822	+32.572%
2025-06-20	33.4200	33.65000	32.9650	33.0100	-0.482%	2,657,350	+31.809%
2025-06-18	32.8000	33.56000	32.7500	33.1700	+0.943%	2,339,339	+31.173%
2025-06-17	32.7900	33.09500	32.6100	32.8600	-0.725%	2,577,464	+32.410%
2025-06-16	32.8900	33.56000	32.8050	33.1000	+1.940%	1,584,905	+31.450%
2025-06-13	32.5800	33.01000	32.2500	32.4700	-1.992%	1,180,161	+34.001%
2025-06-12	32.5900	33.14000	32.2900	33.1300	+0.212%	953,347	+31.331%
2025-06-11	33.4100	33.88003	32.9700	33.0600	-0.780%	1,155,075	+31.609%
2025-06-10	33.3300	33.44770	33.0650	33.3200	-0.389%	1,026,281	+30.582%
2025-06-09	33.6800	33.69500	33.2700	33.4500	+0.120%	1,099,363	+30.075%
2025-06-06	33.5500	33.70000	33.1900	33.4100	+1.829%	1,091,608	+30.230%
2025-06-05	32.6600	33.18000	32.3000	32.8100	+0.398%	1,079,729	+32.612%
2025-06-04	33.2700	33.67000	32.6700	32.6800	-1.655%	1,502,974	+33.140%
2025-06-03	32.8900	33.56000	32.4500	33.2300	+1.034%	2,092,160	+30.936%
2025-06-02	33.0000	33.07000	32.3200	32.8900	-0.754%	1,207,920	+32.289%
2025-05-30	33.1200	33.29500	32.6200	33.1400	-0.421%	1,556,123	+31.291%
2025-05-29	33.1800	33.30500	32.7100	33.2800	+1.186%	1,497,036	+30.739%
2025-05-28	33.5700	33.59200	32.8600	32.8900	-1.938%	1,159,301	+32.289%
2025-05-27	32.8700	33.54000	32.3950	33.5400	+3.582%	1,751,743	+29.726%
2025-05-23	31.7900	32.53000	31.6100	32.3800	-0.888%	1,286,484	+34.373%
2025-05-22	32.6000	32.91000	32.2768	32.6700	+0.153%	1,477,292	+33.180%
2025-05-21	33.5900	33.69200	32.5950	32.6200	-3.889%	1,605,874	+33.384%
2025-05-20	34.2200	34.29410	33.9000	33.9400	-0.992%	999,641	+28.197%
2025-05-19	34.0000	34.40000	33.8526	34.2800	-0.407%	1,453,306	+26.925%
2025-05-16	34.2500	34.58000	34.0200	34.4200	+0.938%	1,554,061	+26.409%
2025-05-15	34.2500	34.53000	33.7800	34.1000	-1.131%	1,810,215	+27.595%
2025-05-14	35.4400	35.45000	34.4700	34.4900	-2.818%	1,978,751	+26.153%
2025-05-13	34.9000	35.70000	34.6800	35.4900	+1.400%	2,265,283	+22.598%
2025-05-12	34.6000	35.42000	34.4600	35.0000	+4.948%	1,977,562	+24.314%
2025-05-09	33.4300	33.80000	33.2350	33.3500	-0.060%	1,465,709	+30.465%
2025-05-08	33.9900	34.05000	33.1975	33.3700	-1.824%	2,673,318	+30.387%
2025-05-07	33.3400	34.06000	33.3100	33.9900	+3.062%	4,092,705	+28.008%
2025-05-06	32.5000	33.34000	32.3900	32.9800	+0.152%	2,269,831	+31.928%
2025-05-05	32.6200	33.33500	32.6200	32.9300	-0.604%	1,592,970	+32.129%
2025-05-02	32.5800	33.21000	32.1500	33.1300	+3.628%	2,273,211	+31.331%
2025-05-01	31.9600	32.59000	31.6100	31.9700	+0.314%	1,738,874	+36.096%
2025-04-30	31.5600	31.92000	31.0800	31.8700	-2.209%	2,001,815	+36.523%
2025-04-29	31.8200	32.61990	31.7000	32.5900	+1.685%	2,018,108	+33.507%
2025-04-28	31.9000	32.37000	31.6600	32.0500	+1.009%	1,470,540	+35.757%
2025-04-25	31.6800	31.92000	31.5100	31.7300	-0.564%	1,122,612	+37.126%
2025-04-24	30.7300	32.09000	30.5300	31.9100	+3.436%	1,653,066	+36.352%
2025-04-23	31.2500	32.38000	30.6900	30.8500	+1.714%	1,467,242	+41.037%
2025-04-22	29.9900	30.44250	29.7700	30.3300	+3.480%	1,336,343	+43.455%
2025-04-21	29.9500	30.00000	28.9800	29.3100	-3.171%	2,173,108	+48.448%
2025-04-17	30.1700	30.65000	30.0850	30.2700	+0.799%	1,555,920	+43.740%
2025-04-16	29.9500	30.79000	29.7800	30.0300	-0.694%	2,001,395	+44.888%
2025-04-15	30.2300	30.79500	30.1200	30.2400	+0.867%	2,242,043	+43.882%
2025-04-14	30.3900	30.58500	29.5700	29.9800	+1.627%	3,000,278	+45.130%
2025-04-11	29.5200	29.72000	28.2300	29.5000	-0.940%	3,064,683	+47.492%
2025-04-10	31.2200	31.50000	29.1350	29.7800	-9.785%	3,452,778	+46.105%
2025-04-09	30.1300	33.32000	28.3600	33.0100	+14.024%	5,765,989	+31.809%
2025-04-08	31.6500	31.91870	28.3200	28.9500	-3.145%	2,656,902	+50.294%
2025-04-07	28.3900	31.01500	27.5800	29.8900	-0.267%	3,477,388	+45.567%
2025-04-04	32.0000	32.00000	29.0950	29.9700	-10.108%	3,648,149	+45.179%
2025-04-03	35.0400	35.13500	33.2700	33.3400	-10.545%	3,830,931	+30.504%
2025-04-02	35.2900	37.43500	35.2900	37.2700	+3.499%	1,806,382	+16.743%
2025-04-01	35.7300	36.24520	35.2350	36.0100	+0.278%	2,281,122	+20.828%
2025-03-31	35.0000	36.22000	34.6916	35.9100	+0.645%	1,928,832	+21.164%
2025-03-28	36.4500	36.73000	35.1705	35.6800	-2.991%	1,566,430	+21.945%
2025-03-27	37.2500	37.43000	36.5996	36.7800	-1.658%	1,444,658	+18.298%
2025-03-26	37.9600	38.54990	37.2000	37.4000	-0.769%	1,308,992	+16.337%
2025-03-25	37.5500	38.23500	37.4200	37.6900	+0.910%	1,673,319	+15.442%
2025-03-24	36.7000	37.39000	36.4200	37.3500	+4.010%	2,179,847	+16.493%
2025-03-21	36.1000	36.84000	35.8800	35.9100	-2.099%	9,236,821	+21.164%
2025-03-20	36.4300	37.45000	36.3850	36.6800	-0.918%	2,185,304	+18.621%
2025-03-19	36.5700	37.45000	36.5200	37.0200	+1.258%	1,219,851	+17.531%
2025-03-18	36.9900	37.40000	36.5400	36.5600	-1.296%	1,400,248	+19.010%
2025-03-17	36.4200	37.39000	36.2782	37.0400	+2.632%	1,994,732	+17.468%
2025-03-14	35.0800	36.09000	34.7800	36.0900	+4.730%	1,422,692	+20.560%
2025-03-13	35.4000	35.84000	34.3150	34.4600	-1.907%	1,628,903	+26.262%
2025-03-12	35.4400	35.44000	34.4300	35.1300	+0.919%	1,705,208	+23.854%
2025-03-11	33.8700	34.94000	33.7420	34.8100	+1.903%	2,522,285	+24.993%
2025-03-10	34.6200	34.78000	33.6700	34.1600	-4.045%	2,714,965	+27.371%

document.getElementById("BnbF3S").onerror = function(){this.style.display='none';}; .dark-mode .gQDgGg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gQDgGg{ color: #333333; background-color: white; border: 2px solid #333333; }LNCLincoln National Corp.stock NYSE

LNC
Lincoln National Corp.
stock NYSE