Lincoln National Corporation (LNC.PRD)
NYSE: LNC.PRD · Real-Time Price · USD · Preferred Stock
27.35
-0.07 (-0.25%)
At close: Aug 11, 2025
Lincoln National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 27.36 | 27.56 | 27.35 | 27.46 | 27.46 | 0.39% | 15,455 |
| Aug 11, 2025 | 27.41 | 27.42 | 27.30 | 27.35 | 27.35 | -0.25% | 18,297 |
| Aug 8, 2025 | 27.30 | 27.44 | 27.28 | 27.42 | 27.42 | 0.26% | 14,122 |
| Aug 7, 2025 | 27.40 | 27.40 | 27.25 | 27.35 | 27.35 | 0.11% | 23,741 |
| Aug 6, 2025 | 27.40 | 27.44 | 27.28 | 27.32 | 27.32 | 0.04% | 21,316 |
| Aug 5, 2025 | 27.53 | 27.56 | 27.20 | 27.31 | 27.31 | -0.62% | 20,798 |
| Aug 4, 2025 | 27.34 | 27.58 | 27.26 | 27.48 | 27.48 | 0.88% | 40,058 |
| Aug 1, 2025 | 27.37 | 27.37 | 27.05 | 27.24 | 27.24 | -0.33% | 18,757 |
| Jul 31, 2025 | 27.18 | 27.39 | 27.18 | 27.33 | 27.33 | 0.26% | 50,706 |
| Jul 30, 2025 | 27.24 | 27.37 | 27.13 | 27.26 | 27.26 | -0.11% | 20,521 |
| Jul 29, 2025 | 27.29 | 27.35 | 27.18 | 27.29 | 27.29 | 0.33% | 18,536 |
| Jul 28, 2025 | 27.45 | 27.49 | 27.11 | 27.20 | 27.20 | -0.73% | 25,669 |
| Jul 25, 2025 | 27.34 | 27.48 | 27.20 | 27.40 | 27.40 | 0.57% | 20,201 |
| Jul 24, 2025 | 27.28 | 27.37 | 27.24 | 27.25 | 27.25 | 0.09% | 21,305 |
| Jul 23, 2025 | 27.33 | 27.38 | 27.18 | 27.22 | 27.22 | -0.15% | 13,436 |
| Jul 22, 2025 | 27.49 | 27.49 | 27.05 | 27.26 | 27.26 | -0.62% | 29,655 |
| Jul 21, 2025 | 27.49 | 27.54 | 27.19 | 27.43 | 27.43 | -0.04% | 55,383 |
| Jul 18, 2025 | 27.04 | 27.48 | 26.82 | 27.44 | 27.44 | 1.18% | 58,315 |
| Jul 17, 2025 | 26.65 | 27.12 | 26.62 | 27.12 | 27.12 | 1.76% | 98,555 |
| Jul 16, 2025 | 26.72 | 26.72 | 26.58 | 26.65 | 26.65 | -0.19% | 15,608 |
| Jul 15, 2025 | 26.74 | 26.74 | 26.56 | 26.70 | 26.70 | 0.11% | 15,483 |
| Jul 14, 2025 | 26.72 | 26.80 | 26.63 | 26.67 | 26.67 | 0.04% | 33,621 |
| Jul 11, 2025 | 26.70 | 26.88 | 26.65 | 26.66 | 26.66 | -0.26% | 36,557 |
| Jul 10, 2025 | 26.82 | 26.83 | 26.69 | 26.73 | 26.73 | -0.04% | 19,556 |
| Jul 9, 2025 | 26.72 | 26.85 | 26.72 | 26.74 | 26.74 | -0.04% | 21,589 |
| Jul 8, 2025 | 26.77 | 26.83 | 26.72 | 26.75 | 26.75 | -0.07% | 22,442 |
| Jul 7, 2025 | 26.75 | 26.83 | 26.70 | 26.77 | 26.77 | 0.04% | 24,792 |
| Jul 3, 2025 | 26.80 | 26.86 | 26.73 | 26.76 | 26.76 | - | 10,095 |
| Jul 2, 2025 | 26.71 | 26.87 | 26.66 | 26.76 | 26.76 | 0.38% | 51,707 |
| Jul 1, 2025 | 26.69 | 26.76 | 26.63 | 26.66 | 26.66 | 0.19% | 30,615 |
| Jun 30, 2025 | 26.60 | 26.89 | 26.58 | 26.61 | 26.61 | 0.19% | 144,664 |
| Jun 27, 2025 | 26.73 | 26.76 | 26.52 | 26.56 | 26.56 | -0.49% | 51,593 |
| Jun 26, 2025 | 26.69 | 26.81 | 26.52 | 26.69 | 26.69 | 0.38% | 24,394 |
| Jun 25, 2025 | 26.77 | 26.77 | 26.58 | 26.59 | 26.59 | -0.52% | 110,798 |
| Jun 24, 2025 | 26.71 | 26.89 | 26.63 | 26.73 | 26.73 | 0.45% | 38,044 |
| Jun 23, 2025 | 26.85 | 26.85 | 26.53 | 26.61 | 26.61 | -0.41% | 20,751 |
| Jun 20, 2025 | 26.75 | 26.89 | 26.72 | 26.72 | 26.72 | -0.11% | 41,032 |
| Jun 18, 2025 | 26.63 | 26.87 | 26.63 | 26.75 | 26.75 | 0.30% | 31,359 |
| Jun 17, 2025 | 26.60 | 26.84 | 26.60 | 26.67 | 26.67 | 0.57% | 56,414 |
| Jun 16, 2025 | 26.60 | 26.77 | 26.47 | 26.52 | 26.52 | -0.08% | 23,830 |
| Jun 13, 2025 | 26.58 | 26.60 | 26.45 | 26.54 | 26.54 | -0.49% | 22,638 |
| Jun 12, 2025 | 26.65 | 26.68 | 26.53 | 26.67 | 26.67 | 0.34% | 22,074 |
| Jun 11, 2025 | 26.85 | 26.94 | 26.51 | 26.58 | 26.58 | -0.71% | 18,131 |
| Jun 10, 2025 | 26.85 | 26.92 | 26.75 | 26.77 | 26.77 | -0.30% | 10,319 |
| Jun 9, 2025 | 26.89 | 27.00 | 26.83 | 26.85 | 26.85 | 0.11% | 15,227 |
| Jun 6, 2025 | 27.03 | 27.25 | 26.80 | 26.82 | 26.82 | -0.70% | 44,474 |
| Jun 5, 2025 | 27.13 | 27.23 | 26.98 | 27.01 | 27.01 | 0.04% | 49,727 |
| Jun 4, 2025 | 26.70 | 27.36 | 26.69 | 27.00 | 27.00 | 1.16% | 139,876 |
| Jun 3, 2025 | 26.83 | 26.83 | 26.51 | 26.69 | 26.69 | - | 28,428 |
| Jun 2, 2025 | 26.80 | 26.92 | 26.62 | 26.69 | 26.69 | -0.04% | 27,972 |