Lincoln National Corporation (LNC.PRD)
NYSE: LNC.PRD · Real-Time Price · USD · Preferred Stock
26.69
+0.03 (0.09%)
At close: Apr 17, 2025
Lincoln National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 27.07 | 27.07 | 26.72 | 26.85 | 26.85 | 0.37% | 19,330 |
| Apr 22, 2025 | 26.79 | 26.89 | 26.63 | 26.75 | 26.75 | 0.56% | 16,564 |
| Apr 21, 2025 | 26.78 | 26.92 | 26.60 | 26.60 | 26.60 | -0.34% | 23,980 |
| Apr 17, 2025 | 26.79 | 26.92 | 26.63 | 26.69 | 26.69 | 0.09% | 36,892 |
| Apr 16, 2025 | 26.77 | 26.88 | 26.53 | 26.67 | 26.67 | -0.13% | 25,679 |
| Apr 15, 2025 | 26.79 | 26.80 | 26.55 | 26.70 | 26.70 | - | 23,842 |
| Apr 14, 2025 | 26.62 | 26.78 | 26.57 | 26.70 | 26.70 | 0.56% | 28,048 |
| Apr 11, 2025 | 26.49 | 26.99 | 26.42 | 26.55 | 26.55 | -0.19% | 32,691 |
| Apr 10, 2025 | 26.62 | 26.91 | 26.37 | 26.60 | 26.60 | -1.23% | 29,303 |
| Apr 9, 2025 | 26.30 | 27.15 | 26.16 | 26.93 | 26.93 | 2.24% | 92,315 |
| Apr 8, 2025 | 26.31 | 26.50 | 26.25 | 26.34 | 26.34 | 0.42% | 75,311 |
| Apr 7, 2025 | 25.78 | 26.65 | 25.78 | 26.23 | 26.23 | -0.94% | 81,830 |
| Apr 4, 2025 | 26.43 | 26.56 | 26.27 | 26.48 | 26.48 | -0.38% | 48,789 |
| Apr 3, 2025 | 26.45 | 26.60 | 26.37 | 26.58 | 26.58 | -0.49% | 59,438 |
| Apr 2, 2025 | 26.58 | 26.76 | 26.58 | 26.71 | 26.71 | 0.15% | 25,529 |
| Apr 1, 2025 | 26.67 | 26.75 | 26.62 | 26.67 | 26.67 | 0.26% | 40,245 |
| Mar 31, 2025 | 26.70 | 26.85 | 26.54 | 26.60 | 26.60 | -0.37% | 196,480 |
| Mar 28, 2025 | 26.87 | 26.93 | 26.68 | 26.70 | 26.70 | -0.19% | 43,250 |
| Mar 27, 2025 | 26.90 | 27.05 | 26.59 | 26.75 | 26.75 | -0.56% | 78,483 |
| Mar 26, 2025 | 27.05 | 27.19 | 26.86 | 26.90 | 26.90 | -0.44% | 30,804 |
| Mar 25, 2025 | 27.05 | 27.07 | 26.95 | 27.02 | 27.02 | 0.30% | 26,177 |
| Mar 24, 2025 | 27.06 | 27.09 | 26.88 | 26.94 | 26.94 | - | 34,132 |
| Mar 21, 2025 | 27.04 | 27.26 | 26.94 | 26.94 | 26.94 | -0.30% | 40,417 |
| Mar 20, 2025 | 27.21 | 27.21 | 26.90 | 27.02 | 27.02 | -0.37% | 34,028 |
| Mar 19, 2025 | 27.16 | 27.22 | 27.00 | 27.12 | 27.12 | -0.37% | 19,066 |
| Mar 18, 2025 | 27.19 | 27.35 | 27.12 | 27.22 | 27.22 | -0.29% | 35,459 |
| Mar 17, 2025 | 27.14 | 27.37 | 27.14 | 27.30 | 27.30 | 0.11% | 27,448 |
| Mar 14, 2025 | 27.04 | 27.27 | 26.97 | 27.27 | 27.27 | 0.63% | 22,962 |
| Mar 13, 2025 | 27.02 | 27.16 | 26.83 | 27.10 | 27.10 | 0.18% | 41,135 |
| Mar 12, 2025 | 26.83 | 27.12 | 26.72 | 27.05 | 27.05 | 0.93% | 28,685 |
| Mar 11, 2025 | 26.77 | 26.83 | 26.72 | 26.80 | 26.80 | -0.07% | 16,756 |
| Mar 10, 2025 | 26.82 | 26.93 | 26.75 | 26.82 | 26.82 | -0.19% | 22,519 |
| Mar 7, 2025 | 26.89 | 26.98 | 26.77 | 26.87 | 26.87 | 0.04% | 22,247 |
| Mar 6, 2025 | 27.02 | 27.04 | 26.81 | 26.86 | 26.86 | -0.59% | 22,997 |
| Mar 5, 2025 | 27.04 | 27.07 | 26.87 | 27.02 | 27.02 | -0.07% | 17,865 |
| Mar 4, 2025 | 26.87 | 27.20 | 26.61 | 27.04 | 27.04 | 0.67% | 53,207 |
| Mar 3, 2025 | 27.03 | 27.07 | 26.84 | 26.86 | 26.86 | -0.15% | 27,958 |
| Feb 28, 2025 | 26.97 | 26.98 | 26.80 | 26.90 | 26.90 | 0.15% | 41,471 |
| Feb 27, 2025 | 27.06 | 27.17 | 26.83 | 26.86 | 26.86 | -0.70% | 19,764 |
| Feb 26, 2025 | 27.10 | 27.15 | 26.90 | 27.05 | 27.05 | - | 38,048 |
| Feb 25, 2025 | 27.12 | 27.17 | 27.04 | 27.05 | 27.05 | 0.22% | 22,372 |
| Feb 24, 2025 | 26.96 | 27.03 | 26.87 | 26.99 | 26.99 | 0.33% | 29,774 |
| Feb 21, 2025 | 27.00 | 27.06 | 26.85 | 26.90 | 26.90 | -0.22% | 25,949 |
| Feb 20, 2025 | 26.90 | 27.00 | 26.84 | 26.96 | 26.96 | 0.52% | 33,392 |
| Feb 19, 2025 | 27.01 | 27.07 | 26.80 | 26.82 | 26.82 | -0.52% | 37,669 |
| Feb 18, 2025 | 27.18 | 27.18 | 26.95 | 26.96 | 26.96 | -0.77% | 36,297 |
| Feb 14, 2025 | 27.34 | 27.37 | 27.12 | 27.17 | 27.17 | -2.16% | 21,974 |
| Feb 13, 2025 | 27.79 | 27.86 | 27.60 | 27.77 | 27.21 | 0.73% | 36,622 |
| Feb 12, 2025 | 27.53 | 27.70 | 27.53 | 27.57 | 27.01 | -0.61% | 9,891 |
| Feb 11, 2025 | 27.77 | 27.79 | 27.66 | 27.74 | 27.18 | -0.18% | 17,901 |