Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	34.03	35.59	34.03	35.32	35.32	3.61%	2,002,862
Jan 28, 2025	34.00	35.92	33.84	34.09	34.09	0.56%	1,800,540
Jan 27, 2025	33.25	33.93	33.24	33.90	33.90	1.95%	1,098,481
Jan 24, 2025	33.31	33.66	33.16	33.25	33.25	-0.72%	1,187,628
Jan 23, 2025	33.09	33.65	33.09	33.49	33.49	1.30%	1,053,372
Jan 22, 2025	33.13	33.35	32.86	33.06	33.06	-0.63%	1,226,356
Jan 21, 2025	33.50	33.62	33.01	33.27	33.27	0.42%	953,290
Jan 17, 2025	33.17	33.43	32.86	33.13	33.13	1.35%	1,263,147
Jan 16, 2025	32.38	32.73	32.26	32.69	32.69	0.15%	1,059,899
Jan 15, 2025	32.50	32.75	32.04	32.64	32.64	3.65%	1,590,598
Jan 14, 2025	30.86	31.67	30.86	31.49	31.49	2.37%	1,178,701
Jan 13, 2025	30.00	30.81	29.99	30.76	30.76	2.33%	1,280,312
Jan 10, 2025	30.00	30.34	29.88	30.06	30.06	-4.30%	1,602,046
Jan 8, 2025	31.52	31.61	30.76	31.41	30.95	-1.16%	1,349,418
Jan 7, 2025	32.22	32.40	31.50	31.78	31.31	-0.72%	1,378,381
Jan 6, 2025	32.60	32.73	31.93	32.01	31.54	-1.11%	2,279,821
Jan 3, 2025	31.99	32.47	31.66	32.37	31.89	1.66%	1,157,493
Jan 2, 2025	31.76	32.22	31.67	31.84	31.37	0.41%	1,513,686
Dec 31, 2024	31.55	31.97	31.38	31.71	31.24	0.63%	1,133,327
Dec 30, 2024	31.38	31.73	31.13	31.51	31.05	-1.01%	799,808
Dec 27, 2024	31.83	32.31	31.64	31.83	31.36	-0.90%	859,321
Dec 26, 2024	31.55	32.24	31.55	32.12	31.65	1.20%	803,165
Dec 24, 2024	31.37	31.77	31.21	31.74	31.27	1.41%	520,431
Dec 23, 2024	30.83	31.37	30.72	31.30	30.84	0.97%	819,921
Dec 20, 2024	30.42	31.69	30.11	31.00	30.54	0.98%	3,696,558
Dec 19, 2024	31.15	31.56	30.56	30.70	30.25	0.49%	1,816,690
Dec 18, 2024	32.63	32.84	30.52	30.55	30.10	-5.88%	1,910,633
Dec 17, 2024	32.58	32.81	32.19	32.46	31.98	-1.79%	968,185
Dec 16, 2024	32.90	33.08	32.59	33.05	32.56	0.30%	955,728
Dec 13, 2024	32.82	33.05	32.65	32.95	32.46	0.43%	933,839
Dec 12, 2024	33.33	33.64	32.77	32.81	32.33	-0.30%	826,895
Dec 11, 2024	33.23	33.23	32.54	32.91	32.43	0.12%	1,314,291
Dec 10, 2024	33.63	33.63	32.60	32.87	32.39	-2.55%	1,633,037
Dec 9, 2024	34.41	34.55	33.55	33.73	33.23	-1.69%	1,426,318
Dec 6, 2024	34.89	34.95	34.22	34.31	33.80	-1.55%	1,305,565
Dec 5, 2024	35.13	35.15	34.82	34.85	34.34	-0.20%	881,762
Dec 4, 2024	34.87	35.00	34.40	34.92	34.41	0.03%	992,869
Dec 3, 2024	35.35	35.59	34.58	34.91	34.40	-0.91%	1,096,778
Dec 2, 2024	35.60	35.63	35.21	35.23	34.71	-0.87%	894,134
Nov 29, 2024	35.73	35.85	35.45	35.54	35.02	0.25%	455,149
Nov 27, 2024	35.55	35.75	35.26	35.45	34.93	0.25%	1,267,371
Nov 26, 2024	35.38	35.49	34.95	35.36	34.84	-0.98%	713,338
Nov 25, 2024	35.57	36.00	35.55	35.71	35.18	1.05%	1,134,870
Nov 22, 2024	34.64	35.56	34.64	35.34	34.82	1.49%	915,711
Nov 21, 2024	34.56	35.16	34.31	34.82	34.31	1.60%	1,152,112
Nov 20, 2024	34.30	34.48	34.02	34.27	33.77	0.38%	629,848
Nov 19, 2024	34.20	34.40	33.95	34.14	33.64	-2.49%	1,016,167
Nov 18, 2024	35.27	35.46	34.97	35.01	34.49	-0.96%	876,851
Nov 15, 2024	35.02	35.47	34.95	35.35	34.83	1.17%	1,087,084
Nov 14, 2024	35.60	35.86	34.82	34.94	34.43	-0.26%	1,062,781
Nov 13, 2024	36.00	36.23	34.99	35.03	34.51	-3.07%	1,325,567
Nov 12, 2024	35.61	36.38	35.61	36.14	35.61	0.58%	1,164,207
Nov 11, 2024	35.61	36.39	35.27	35.93	35.40	3.07%	1,380,793
Nov 8, 2024	35.27	35.61	34.84	34.86	34.35	-1.13%	1,580,307
Nov 7, 2024	36.21	36.37	35.06	35.26	34.74	-4.29%	2,339,234
Nov 6, 2024	35.21	36.98	35.18	36.84	36.30	12.39%	3,643,821
Nov 5, 2024	32.80	33.60	32.52	32.78	32.30	-0.40%	1,746,190
Nov 4, 2024	33.41	33.59	32.69	32.91	32.43	-1.82%	2,189,963
Nov 1, 2024	35.21	35.31	33.47	33.52	33.03	-3.54%	2,500,353
Oct 31, 2024	33.62	35.77	33.62	34.75	34.24	3.45%	2,521,982
Oct 30, 2024	32.89	33.62	32.89	33.59	33.10	2.50%	1,570,825
Oct 29, 2024	32.64	33.19	32.55	32.77	32.29	0.34%	1,413,621
Oct 28, 2024	32.21	32.98	32.21	32.66	32.18	2.00%	1,289,264
Oct 25, 2024	32.64	32.73	31.96	32.02	31.55	-2.29%	1,328,258
Oct 24, 2024	32.67	32.84	32.48	32.77	32.29	0.55%	813,394
Oct 23, 2024	32.92	33.07	32.34	32.59	32.11	-1.30%	1,199,530
Oct 22, 2024	32.60	33.33	32.56	33.02	32.53	0.61%	1,056,402
Oct 21, 2024	33.36	33.53	32.81	32.82	32.34	-2.00%	1,243,564
Oct 18, 2024	33.63	33.78	33.31	33.49	33.00	-0.39%	1,167,171
Oct 17, 2024	33.79	33.79	33.42	33.62	33.12	-	910,714
Oct 16, 2024	33.92	34.26	33.41	33.62	33.12	-	1,200,208
Oct 15, 2024	33.00	33.96	32.79	33.62	33.12	2.16%	1,892,074
Oct 14, 2024	32.42	32.93	32.31	32.91	32.43	1.48%	1,215,267
Oct 11, 2024	31.72	32.54	31.65	32.43	31.95	3.15%	1,574,470
Oct 10, 2024	31.43	31.82	31.19	31.44	30.98	-1.41%	1,326,975
Oct 9, 2024	31.32	31.91	31.13	31.89	30.98	1.63%	1,364,783
Oct 8, 2024	31.18	31.53	31.06	31.38	30.48	0.84%	1,275,091
Oct 7, 2024	32.06	32.10	30.92	31.12	30.23	-2.26%	1,311,695
Oct 4, 2024	31.35	32.06	31.24	31.84	30.93	4.53%	1,229,182
Oct 3, 2024	30.28	30.54	29.92	30.46	29.59	-0.49%	1,076,202
Oct 2, 2024	30.85	31.27	30.46	30.61	29.73	-0.94%	2,506,568
Oct 1, 2024	31.38	31.44	30.46	30.90	30.02	-1.94%	1,513,774
Sep 30, 2024	31.37	31.63	30.94	31.51	30.61	0.29%	1,142,852
Sep 27, 2024	31.62	31.88	31.24	31.42	30.52	0.03%	1,112,468
Sep 26, 2024	31.17	31.71	31.16	31.41	30.51	1.88%	2,470,491
Sep 25, 2024	31.30	31.44	30.80	30.83	29.95	-1.47%	1,629,720
Sep 24, 2024	32.16	32.48	31.21	31.29	30.39	-2.28%	1,352,302
Sep 23, 2024	31.84	32.34	31.81	32.02	31.10	0.28%	1,158,436
Sep 20, 2024	31.76	31.95	31.53	31.93	31.02	0.06%	3,248,082
Sep 19, 2024	30.99	31.94	30.80	31.91	31.00	5.24%	1,942,266
Sep 18, 2024	29.96	30.97	29.91	30.32	29.45	1.20%	1,814,696
Sep 17, 2024	29.92	30.33	29.74	29.96	29.10	1.05%	1,721,201
Sep 16, 2024	29.62	29.94	29.45	29.65	28.80	0.68%	1,524,774
Sep 13, 2024	29.54	29.94	29.35	29.45	28.61	0.51%	1,411,047
Sep 12, 2024	28.87	29.33	28.48	29.30	28.46	2.06%	1,216,974
Sep 11, 2024	28.86	28.94	28.01	28.71	27.89	-0.55%	1,651,221
Sep 10, 2024	29.19	29.29	28.30	28.87	28.04	-0.93%	1,821,340
Sep 9, 2024	29.66	29.76	28.93	29.14	28.31	-1.05%	2,851,117
Sep 6, 2024	31.16	31.38	29.20	29.45	28.61	-5.64%	2,222,183
Sep 5, 2024	31.66	31.77	31.02	31.21	30.32	-0.83%	784,376