Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.42	31.69	30.11	31.00	31.00	0.98%	3,696,558
Dec 19, 2024	31.15	31.56	30.56	30.70	30.70	0.49%	1,816,690
Dec 18, 2024	32.63	32.84	30.52	30.55	30.55	-5.88%	1,910,633
Dec 17, 2024	32.58	32.81	32.19	32.46	32.46	-1.79%	968,185
Dec 16, 2024	32.90	33.08	32.59	33.05	33.05	0.30%	955,728
Dec 13, 2024	32.82	33.05	32.65	32.95	32.95	0.43%	933,839
Dec 12, 2024	33.33	33.64	32.77	32.81	32.81	-0.30%	826,895
Dec 11, 2024	33.23	33.23	32.54	32.91	32.91	0.12%	1,314,291
Dec 10, 2024	33.63	33.63	32.60	32.87	32.87	-2.55%	1,633,037
Dec 9, 2024	34.41	34.55	33.55	33.73	33.73	-1.69%	1,426,318
Dec 6, 2024	34.89	34.95	34.22	34.31	34.31	-1.55%	1,305,565
Dec 5, 2024	35.13	35.15	34.82	34.85	34.85	-0.20%	881,762
Dec 4, 2024	34.87	35.00	34.40	34.92	34.92	0.03%	992,869
Dec 3, 2024	35.35	35.59	34.58	34.91	34.91	-0.91%	1,096,778
Dec 2, 2024	35.60	35.63	35.21	35.23	35.23	-0.87%	894,134
Nov 29, 2024	35.73	35.85	35.45	35.54	35.54	0.25%	455,149
Nov 27, 2024	35.55	35.75	35.26	35.45	35.45	0.25%	1,267,371
Nov 26, 2024	35.38	35.49	34.95	35.36	35.36	-0.98%	713,338
Nov 25, 2024	35.57	36.00	35.55	35.71	35.71	1.05%	1,134,870
Nov 22, 2024	34.64	35.56	34.64	35.34	35.34	1.49%	915,711
Nov 21, 2024	34.56	35.16	34.31	34.82	34.82	1.60%	1,152,112
Nov 20, 2024	34.30	34.48	34.02	34.27	34.27	0.38%	629,848
Nov 19, 2024	34.20	34.40	33.95	34.14	34.14	-2.49%	1,016,167
Nov 18, 2024	35.27	35.46	34.97	35.01	35.01	-0.96%	876,851
Nov 15, 2024	35.02	35.47	34.95	35.35	35.35	1.17%	1,087,084
Nov 14, 2024	35.60	35.86	34.82	34.94	34.94	-0.26%	1,062,781
Nov 13, 2024	36.00	36.23	34.99	35.03	35.03	-3.07%	1,325,567
Nov 12, 2024	35.61	36.38	35.61	36.14	36.14	0.58%	1,164,207
Nov 11, 2024	35.61	36.39	35.27	35.93	35.93	3.07%	1,380,793
Nov 8, 2024	35.27	35.61	34.84	34.86	34.86	-1.13%	1,580,307
Nov 7, 2024	36.21	36.37	35.06	35.26	35.26	-4.29%	2,339,234
Nov 6, 2024	35.21	36.98	35.18	36.84	36.84	12.39%	3,643,821
Nov 5, 2024	32.80	33.60	32.52	32.78	32.78	-0.40%	1,746,190
Nov 4, 2024	33.41	33.59	32.69	32.91	32.91	-1.82%	2,189,963
Nov 1, 2024	35.21	35.31	33.47	33.52	33.52	-3.54%	2,500,353
Oct 31, 2024	33.62	35.77	33.62	34.75	34.75	3.45%	2,521,982
Oct 30, 2024	32.89	33.62	32.89	33.59	33.59	2.50%	1,570,825
Oct 29, 2024	32.64	33.19	32.55	32.77	32.77	0.34%	1,413,621
Oct 28, 2024	32.21	32.98	32.21	32.66	32.66	2.00%	1,289,264
Oct 25, 2024	32.64	32.73	31.96	32.02	32.02	-2.29%	1,328,258
Oct 24, 2024	32.67	32.84	32.48	32.77	32.77	0.55%	813,394
Oct 23, 2024	32.92	33.07	32.34	32.59	32.59	-1.30%	1,199,530
Oct 22, 2024	32.60	33.33	32.56	33.02	33.02	0.61%	1,056,402
Oct 21, 2024	33.36	33.53	32.81	32.82	32.82	-2.00%	1,243,564
Oct 18, 2024	33.63	33.78	33.31	33.49	33.49	-0.39%	1,167,171
Oct 17, 2024	33.79	33.79	33.42	33.62	33.62	-	910,714
Oct 16, 2024	33.92	34.26	33.41	33.62	33.62	-	1,200,208
Oct 15, 2024	33.00	33.96	32.79	33.62	33.62	2.16%	1,892,074
Oct 14, 2024	32.42	32.93	32.31	32.91	32.91	1.48%	1,215,267
Oct 11, 2024	31.72	32.54	31.65	32.43	32.43	3.15%	1,574,470
Oct 10, 2024	31.43	31.82	31.19	31.44	31.44	-1.41%	1,326,975
Oct 9, 2024	31.32	31.91	31.13	31.89	31.44	1.63%	1,364,783
Oct 8, 2024	31.18	31.53	31.06	31.38	30.94	0.84%	1,275,091
Oct 7, 2024	32.06	32.10	30.92	31.12	30.68	-2.26%	1,311,695
Oct 4, 2024	31.35	32.06	31.24	31.84	31.39	4.53%	1,229,182
Oct 3, 2024	30.28	30.54	29.92	30.46	30.03	-0.49%	1,076,202
Oct 2, 2024	30.85	31.27	30.46	30.61	30.18	-0.94%	2,506,568
Oct 1, 2024	31.38	31.44	30.46	30.90	30.46	-1.94%	1,513,774
Sep 30, 2024	31.37	31.63	30.94	31.51	31.07	0.29%	1,142,852
Sep 27, 2024	31.62	31.88	31.24	31.42	30.98	0.03%	1,112,468
Sep 26, 2024	31.17	31.71	31.16	31.41	30.97	1.88%	2,470,491
Sep 25, 2024	31.30	31.44	30.80	30.83	30.40	-1.47%	1,629,720
Sep 24, 2024	32.16	32.48	31.21	31.29	30.85	-2.28%	1,352,302
Sep 23, 2024	31.84	32.34	31.81	32.02	31.57	0.28%	1,158,436
Sep 20, 2024	31.76	31.95	31.53	31.93	31.48	0.06%	3,248,082
Sep 19, 2024	30.99	31.94	30.80	31.91	31.46	5.24%	1,942,266
Sep 18, 2024	29.96	30.97	29.91	30.32	29.89	1.20%	1,814,696
Sep 17, 2024	29.92	30.33	29.74	29.96	29.54	1.05%	1,721,201
Sep 16, 2024	29.62	29.94	29.45	29.65	29.23	0.68%	1,524,774
Sep 13, 2024	29.54	29.94	29.35	29.45	29.03	0.51%	1,411,047
Sep 12, 2024	28.87	29.33	28.48	29.30	28.89	2.06%	1,216,974
Sep 11, 2024	28.86	28.94	28.01	28.71	28.31	-0.55%	1,651,221
Sep 10, 2024	29.19	29.29	28.30	28.87	28.46	-0.93%	1,821,340
Sep 9, 2024	29.66	29.76	28.93	29.14	28.73	-1.05%	2,851,117
Sep 6, 2024	31.16	31.38	29.20	29.45	29.03	-5.64%	2,222,183
Sep 5, 2024	31.66	31.77	31.02	31.21	30.77	-0.83%	784,376
Sep 4, 2024	31.71	32.04	31.09	31.47	31.03	-0.69%	918,328
Sep 3, 2024	31.76	32.16	31.55	31.69	31.24	-1.28%	1,222,685
Aug 30, 2024	32.15	32.26	31.78	32.10	31.65	-0.16%	1,425,065
Aug 29, 2024	32.25	32.40	31.91	32.15	31.70	0.19%	934,201
Aug 28, 2024	31.88	32.25	31.88	32.09	31.64	-	752,568
Aug 27, 2024	32.00	32.25	31.80	32.09	31.64	-0.06%	926,071
Aug 26, 2024	31.77	32.35	31.61	32.11	31.66	1.55%	838,947
Aug 23, 2024	31.33	31.95	31.25	31.62	31.17	1.97%	872,986
Aug 22, 2024	31.05	31.31	30.80	31.01	30.57	-0.06%	789,442
Aug 21, 2024	30.81	31.07	30.57	31.03	30.59	0.98%	959,460
Aug 20, 2024	31.01	31.11	30.62	30.73	30.30	-1.60%	984,644
Aug 19, 2024	31.30	31.51	30.97	31.23	30.79	-0.38%	1,088,647
Aug 16, 2024	30.66	31.39	30.63	31.35	30.91	2.22%	1,141,399
Aug 15, 2024	30.14	30.93	29.98	30.67	30.24	3.76%	1,334,059
Aug 14, 2024	29.63	29.85	29.53	29.56	29.14	0.44%	1,319,086
Aug 13, 2024	29.50	29.50	28.94	29.43	29.02	0.89%	1,254,916
Aug 12, 2024	29.59	29.94	29.13	29.17	28.76	-1.42%	891,214
Aug 9, 2024	29.23	29.72	29.01	29.59	29.17	1.51%	967,711
Aug 8, 2024	29.28	29.54	28.88	29.15	28.74	0.87%	1,286,476
Aug 7, 2024	30.25	30.42	28.89	28.90	28.49	-1.80%	1,787,829
Aug 6, 2024	29.38	29.87	29.18	29.43	29.02	1.03%	2,466,700
Aug 5, 2024	28.81	29.49	27.75	29.13	28.72	-2.96%	2,689,821
Aug 2, 2024	32.39	32.48	29.20	30.02	29.60	-11.84%	4,210,155
Aug 1, 2024	35.04	36.46	33.97	34.05	33.57	2.25%	3,478,976