Skip to main content
Lincoln National Corporation (LNC.PRD)
NYSE: LNC.PRD · Real-Time Price · USD · Preferred Stock
26.71
+0.20 (0.75%)
At close: May 19, 2025

Lincoln National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202526.7826.8726.7026.7926.79-13,223
May 22, 202526.5826.9026.3826.7926.791.21%52,861
May 21, 202526.8426.9526.3826.4726.47-1.12%53,153
May 20, 202526.7127.2226.6926.7726.770.22%45,303
May 19, 202526.5126.7126.5126.7126.710.75%22,004
May 16, 202526.6726.6826.4326.5126.51-0.19%29,306
May 15, 202526.5526.8126.4826.5626.56-2.42%47,791
May 14, 202527.3527.3727.1627.2226.66-0.29%19,405
May 13, 202527.2427.3527.2427.3026.740.18%20,316
May 12, 202527.3127.3727.0527.2526.690.50%24,654
May 9, 202527.1827.1826.9927.1226.560.09%38,323
May 8, 202527.1227.2626.9827.0926.530.62%31,422
May 7, 202526.8926.9526.7426.9226.370.46%15,344
May 6, 202526.6927.0226.6926.8026.250.41%23,441
May 5, 202527.0627.0726.6626.6926.14-1.07%20,753
May 2, 202527.1727.2326.7526.9826.42-0.30%34,155
May 1, 202527.2827.2826.7827.0626.50-0.22%29,133
Apr 30, 202526.9527.5026.6127.1226.560.59%56,100
Apr 29, 202526.9927.0326.9226.9626.40-0.18%11,146
Apr 28, 202527.0827.0826.8227.0126.45-0.13%9,424
Apr 25, 202527.0527.0526.8027.0426.480.27%11,953
Apr 24, 202526.8527.0526.8526.9726.410.45%11,254
Apr 23, 202527.0727.0726.7226.8526.300.37%19,330
Apr 22, 202526.7926.8926.6326.7526.200.56%16,564
Apr 21, 202526.7826.9226.6026.6026.05-0.34%23,980
Apr 17, 202526.7926.9226.6326.6926.140.09%36,892
Apr 16, 202526.7726.8826.5326.6726.11-0.13%25,679
Apr 15, 202526.7926.8026.5526.7026.15-23,842
Apr 14, 202526.6226.7826.5726.7026.150.56%28,048
Apr 11, 202526.4926.9926.4226.5526.00-0.19%32,691
Apr 10, 202526.6226.9126.3726.6026.05-1.23%29,303
Apr 9, 202526.3027.1526.1626.9326.372.24%92,315
Apr 8, 202526.3126.5026.2526.3425.800.42%75,311
Apr 7, 202525.7826.6525.7826.2325.69-0.94%81,830
Apr 4, 202526.4326.5626.2726.4825.93-0.38%48,789
Apr 3, 202526.4526.6026.3726.5826.03-0.49%59,438
Apr 2, 202526.5826.7626.5826.7126.160.15%25,529
Apr 1, 202526.6726.7526.6226.6726.120.26%40,245
Mar 31, 202526.7026.8526.5426.6026.05-0.37%196,480
Mar 28, 202526.8726.9326.6826.7026.15-0.19%43,250
Mar 27, 202526.9027.0526.5926.7526.20-0.56%78,483
Mar 26, 202527.0527.1926.8626.9026.34-0.44%30,804
Mar 25, 202527.0527.0726.9527.0226.460.30%26,177
Mar 24, 202527.0627.0926.8826.9426.38-34,132
Mar 21, 202527.0427.2626.9426.9426.38-0.30%40,417
Mar 20, 202527.2127.2126.9027.0226.46-0.37%34,028
Mar 19, 202527.1627.2227.0027.1226.56-0.37%19,066
Mar 18, 202527.1927.3527.1227.2226.66-0.29%35,459
Mar 17, 202527.1427.3727.1427.3026.740.11%27,448
Mar 14, 202527.0427.2726.9727.2726.710.63%22,962