Lincoln National Corporation (LNC)
NYSE: LNC · Real-Time Price · USD
40.12
-0.20 (-0.50%)
At close: Oct 28, 2025, 4:00 PM EDT
40.12
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT

Lincoln National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202540.3640.3639.6740.1240.12-0.50%1,329,240
Oct 27, 202540.3440.6239.7640.3240.320.98%1,226,747
Oct 24, 202539.6540.3339.6539.9339.931.47%834,933
Oct 23, 202539.3239.7439.2739.3539.35-0.18%893,638
Oct 22, 202539.7239.9538.9439.4239.42-0.76%1,209,814
Oct 21, 202538.9939.8038.9539.7239.721.85%1,105,582
Oct 20, 202538.7139.2638.6539.0039.001.19%997,422
Oct 17, 202538.0638.6838.0438.5438.541.31%1,120,943
Oct 16, 202539.1939.2837.9938.0438.04-3.77%1,837,946
Oct 15, 202540.3840.5139.1939.5339.53-1.79%1,190,372
Oct 14, 202538.7540.6138.7540.2540.252.57%1,026,872
Oct 13, 202538.8239.5238.7239.2439.243.15%1,280,787
Oct 10, 202539.7539.7738.0438.0438.04-4.69%1,489,461
Oct 9, 202540.3540.6439.5939.9139.440.08%1,119,706
Oct 8, 202540.4340.8539.6339.8839.41-0.45%1,391,258
Oct 7, 202540.4640.8240.0240.0639.59-0.47%1,331,306
Oct 6, 202541.1841.5740.1440.2539.78-2.04%1,840,549
Oct 3, 202540.5041.0940.4141.0940.611.83%1,689,799
Oct 2, 202539.9440.5439.7940.3539.880.60%1,277,354
Oct 1, 202539.9940.3339.7840.1139.64-0.55%1,476,652
Sep 30, 202540.4140.6939.7340.3339.86-0.32%1,302,127
Sep 29, 202540.7440.7439.8440.4639.99-0.52%1,879,746
Sep 26, 202540.5340.9540.2540.6740.201.19%1,309,331
Sep 25, 202540.3940.9840.0440.1939.72-1.40%1,282,049
Sep 24, 202540.7241.0040.4340.7640.280.52%1,100,300
Sep 23, 202540.9441.7540.5340.5540.08-1.17%2,657,954
Sep 22, 202540.7341.2540.4241.0340.55-0.56%2,013,600
Sep 19, 202541.3241.3540.4241.2640.783.67%5,562,094
Sep 18, 202539.4339.8439.1439.8039.341.12%2,090,877
Sep 17, 202539.6840.2439.2139.3638.90-0.20%2,445,120
Sep 16, 202540.7741.0239.0639.4438.98-4.39%3,031,919
Sep 15, 202542.0442.0441.0741.2540.77-2.14%1,531,373
Sep 12, 202542.0242.4541.8442.1541.66-1,399,618
Sep 11, 202541.5242.2141.2242.1541.661.44%1,731,425
Sep 10, 202541.6041.9041.0241.5541.06-0.05%1,494,827
Sep 9, 202542.0842.2641.4441.5741.08-0.26%1,977,411
Sep 8, 202542.1642.1640.3741.6841.19-1.02%3,395,412
Sep 5, 202543.3543.4842.0042.1141.62-2.57%1,700,304
Sep 4, 202543.2843.6642.9743.2242.72-0.16%1,293,655
Sep 3, 202542.4443.3042.4443.2942.781.45%2,494,021
Sep 2, 202542.0542.7041.3242.6742.17-0.61%1,478,181
Aug 29, 202542.8243.1242.6842.9342.430.37%1,414,952
Aug 28, 202542.5742.8642.4242.7742.270.80%1,330,510
Aug 27, 202542.2942.9242.2942.4341.93-0.42%1,596,505
Aug 26, 202541.7742.6141.7042.6142.111.69%1,459,862
Aug 25, 202541.7342.2041.7241.9041.41-0.10%1,446,721
Aug 22, 202540.9142.3640.8441.9441.453.17%1,868,724
Aug 21, 202540.6641.0240.5340.6540.18-0.56%1,023,739
Aug 20, 202540.3541.0040.3540.8840.400.74%1,299,641
Aug 19, 202540.2540.9640.2040.5840.110.97%1,422,092