Lincoln National Corporation (LNC)
NYSE: LNC · Real-Time Price · USD
31.41
+0.58 (1.88%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 31.30 | 31.44 | 30.80 | 30.83 | 30.83 | -1.47% | 1,629,720 |
| Sep 24, 2024 | 32.16 | 32.48 | 31.21 | 31.29 | 31.29 | -2.28% | 1,352,302 |
| Sep 23, 2024 | 31.84 | 32.34 | 31.81 | 32.02 | 32.02 | 0.28% | 1,158,436 |
| Sep 20, 2024 | 31.76 | 31.95 | 31.53 | 31.93 | 31.93 | 0.06% | 3,248,082 |
| Sep 19, 2024 | 30.99 | 31.94 | 30.80 | 31.91 | 31.91 | 5.24% | 1,942,266 |
| Sep 18, 2024 | 29.96 | 30.97 | 29.91 | 30.32 | 30.32 | 1.20% | 1,814,696 |
| Sep 17, 2024 | 29.92 | 30.33 | 29.74 | 29.96 | 29.96 | 1.05% | 1,721,201 |
| Sep 16, 2024 | 29.62 | 29.94 | 29.45 | 29.65 | 29.65 | 0.68% | 1,524,774 |
| Sep 13, 2024 | 29.54 | 29.94 | 29.35 | 29.45 | 29.45 | 0.51% | 1,411,047 |
| Sep 12, 2024 | 28.87 | 29.33 | 28.48 | 29.30 | 29.30 | 2.06% | 1,216,974 |
| Sep 11, 2024 | 28.86 | 28.94 | 28.01 | 28.71 | 28.71 | -0.55% | 1,651,221 |
| Sep 10, 2024 | 29.19 | 29.29 | 28.30 | 28.87 | 28.87 | -0.93% | 1,821,340 |
| Sep 9, 2024 | 29.66 | 29.76 | 28.93 | 29.14 | 29.14 | -1.05% | 2,851,117 |
| Sep 6, 2024 | 31.16 | 31.38 | 29.20 | 29.45 | 29.45 | -5.64% | 2,222,183 |
| Sep 5, 2024 | 31.66 | 31.77 | 31.02 | 31.21 | 31.21 | -0.83% | 784,376 |
| Sep 4, 2024 | 31.71 | 32.04 | 31.09 | 31.47 | 31.47 | -0.69% | 918,328 |
| Sep 3, 2024 | 31.76 | 32.16 | 31.55 | 31.69 | 31.69 | -1.28% | 1,222,685 |
| Aug 30, 2024 | 32.15 | 32.26 | 31.78 | 32.10 | 32.10 | -0.16% | 1,425,065 |
| Aug 29, 2024 | 32.25 | 32.40 | 31.91 | 32.15 | 32.15 | 0.19% | 934,201 |
| Aug 28, 2024 | 31.88 | 32.25 | 31.88 | 32.09 | 32.09 | - | 752,568 |
| Aug 27, 2024 | 32.00 | 32.25 | 31.80 | 32.09 | 32.09 | -0.06% | 926,071 |
| Aug 26, 2024 | 31.77 | 32.35 | 31.61 | 32.11 | 32.11 | 1.55% | 838,947 |
| Aug 23, 2024 | 31.33 | 31.95 | 31.25 | 31.62 | 31.62 | 1.97% | 872,986 |
| Aug 22, 2024 | 31.05 | 31.31 | 30.80 | 31.01 | 31.01 | -0.06% | 789,442 |
| Aug 21, 2024 | 30.81 | 31.07 | 30.57 | 31.03 | 31.03 | 0.98% | 959,460 |
| Aug 20, 2024 | 31.01 | 31.11 | 30.62 | 30.73 | 30.73 | -1.60% | 984,644 |
| Aug 19, 2024 | 31.30 | 31.51 | 30.97 | 31.23 | 31.23 | -0.38% | 1,088,647 |
| Aug 16, 2024 | 30.66 | 31.39 | 30.63 | 31.35 | 31.35 | 2.22% | 1,141,399 |
| Aug 15, 2024 | 30.14 | 30.93 | 29.98 | 30.67 | 30.67 | 3.76% | 1,334,059 |
| Aug 14, 2024 | 29.63 | 29.85 | 29.53 | 29.56 | 29.56 | 0.44% | 1,319,086 |
| Aug 13, 2024 | 29.50 | 29.50 | 28.94 | 29.43 | 29.43 | 0.89% | 1,254,916 |
| Aug 12, 2024 | 29.59 | 29.94 | 29.13 | 29.17 | 29.17 | -1.42% | 891,214 |
| Aug 9, 2024 | 29.23 | 29.72 | 29.01 | 29.59 | 29.59 | 1.51% | 967,711 |
| Aug 8, 2024 | 29.28 | 29.54 | 28.88 | 29.15 | 29.15 | 0.87% | 1,286,476 |
| Aug 7, 2024 | 30.25 | 30.42 | 28.89 | 28.90 | 28.90 | -1.80% | 1,787,829 |
| Aug 6, 2024 | 29.38 | 29.87 | 29.18 | 29.43 | 29.43 | 1.03% | 2,466,700 |
| Aug 5, 2024 | 28.81 | 29.49 | 27.75 | 29.13 | 29.13 | -2.96% | 2,689,821 |
| Aug 2, 2024 | 32.39 | 32.48 | 29.20 | 30.02 | 30.02 | -11.84% | 4,210,155 |
| Aug 1, 2024 | 35.04 | 36.46 | 33.97 | 34.05 | 34.05 | 2.25% | 3,478,976 |
| Jul 31, 2024 | 33.63 | 34.02 | 33.25 | 33.30 | 33.30 | -0.83% | 1,448,594 |
| Jul 30, 2024 | 33.28 | 33.76 | 33.28 | 33.58 | 33.58 | 1.48% | 1,521,845 |
| Jul 29, 2024 | 33.06 | 33.49 | 32.84 | 33.09 | 33.09 | 0.42% | 1,191,600 |
| Jul 26, 2024 | 32.86 | 33.02 | 32.66 | 32.95 | 32.95 | 1.45% | 781,382 |
| Jul 25, 2024 | 32.09 | 32.85 | 32.09 | 32.48 | 32.48 | 1.72% | 1,055,542 |
| Jul 24, 2024 | 32.50 | 32.77 | 31.92 | 31.93 | 31.93 | -2.18% | 782,549 |
| Jul 23, 2024 | 32.19 | 32.78 | 32.10 | 32.64 | 32.64 | 1.02% | 817,151 |
| Jul 22, 2024 | 32.00 | 32.43 | 31.82 | 32.31 | 32.31 | 1.25% | 886,139 |
| Jul 19, 2024 | 32.09 | 32.23 | 31.76 | 31.91 | 31.91 | -0.87% | 1,058,247 |
| Jul 18, 2024 | 32.70 | 33.21 | 32.01 | 32.19 | 32.19 | -1.80% | 904,361 |
| Jul 17, 2024 | 32.54 | 33.30 | 32.42 | 32.78 | 32.78 | -0.06% | 946,812 |
| Jul 16, 2024 | 32.95 | 33.25 | 32.78 | 32.80 | 32.80 | -0.03% | 1,213,457 |
| Jul 15, 2024 | 32.26 | 32.99 | 32.21 | 32.81 | 32.81 | 1.93% | 1,218,639 |
| Jul 12, 2024 | 32.00 | 32.56 | 31.95 | 32.19 | 32.19 | 0.75% | 1,540,058 |
| Jul 11, 2024 | 31.70 | 32.00 | 31.10 | 31.95 | 31.95 | 1.49% | 2,165,985 |
| Jul 10, 2024 | 30.49 | 31.54 | 30.44 | 31.48 | 31.48 | 2.24% | 1,759,748 |
| Jul 9, 2024 | 30.48 | 31.02 | 30.17 | 30.79 | 30.36 | 0.13% | 1,380,430 |
| Jul 8, 2024 | 31.12 | 31.38 | 30.70 | 30.75 | 30.32 | -0.39% | 1,155,667 |
| Jul 5, 2024 | 31.36 | 31.42 | 30.72 | 30.87 | 30.44 | -1.97% | 974,520 |
| Jul 3, 2024 | 31.51 | 32.01 | 31.48 | 31.49 | 31.05 | 0.35% | 740,733 |
| Jul 2, 2024 | 31.25 | 31.46 | 31.10 | 31.38 | 30.94 | 0.19% | 1,412,070 |
| Jul 1, 2024 | 31.33 | 31.76 | 31.11 | 31.32 | 30.88 | 0.71% | 1,196,272 |
| Jun 28, 2024 | 31.45 | 31.68 | 30.96 | 31.10 | 30.66 | -0.45% | 3,224,430 |
| Jun 27, 2024 | 31.28 | 31.33 | 30.87 | 31.24 | 30.80 | -0.64% | 1,234,610 |
| Jun 26, 2024 | 31.79 | 31.84 | 31.27 | 31.44 | 31.00 | -1.57% | 1,069,957 |
| Jun 25, 2024 | 32.27 | 32.45 | 31.87 | 31.94 | 31.49 | -1.05% | 985,917 |
| Jun 24, 2024 | 32.24 | 32.66 | 32.00 | 32.28 | 31.83 | 0.97% | 1,221,062 |
| Jun 21, 2024 | 31.72 | 32.04 | 31.58 | 31.97 | 31.52 | 0.25% | 3,169,632 |
| Jun 20, 2024 | 31.24 | 32.10 | 31.24 | 31.89 | 31.44 | 1.85% | 2,035,057 |
| Jun 18, 2024 | 30.80 | 31.38 | 30.73 | 31.31 | 30.87 | 1.66% | 1,073,944 |
| Jun 17, 2024 | 30.37 | 30.80 | 30.17 | 30.80 | 30.37 | 1.18% | 961,120 |
| Jun 14, 2024 | 30.60 | 30.77 | 30.09 | 30.44 | 30.01 | -1.96% | 1,016,269 |
| Jun 13, 2024 | 31.51 | 31.58 | 30.85 | 31.05 | 30.61 | -1.74% | 1,192,621 |
| Jun 12, 2024 | 31.88 | 32.28 | 31.42 | 31.60 | 31.16 | 1.15% | 1,228,726 |
| Jun 11, 2024 | 31.93 | 31.93 | 31.16 | 31.24 | 30.80 | -3.13% | 1,445,998 |
| Jun 10, 2024 | 32.01 | 32.50 | 31.54 | 32.25 | 31.80 | -0.56% | 1,053,688 |
| Jun 7, 2024 | 32.21 | 32.56 | 32.05 | 32.43 | 31.97 | 0.19% | 1,145,671 |
| Jun 6, 2024 | 32.81 | 32.90 | 32.11 | 32.37 | 31.91 | -1.37% | 2,185,063 |
| Jun 5, 2024 | 32.46 | 32.85 | 31.98 | 32.82 | 32.36 | 1.39% | 1,959,107 |
| Jun 4, 2024 | 32.78 | 33.00 | 32.06 | 32.37 | 31.91 | -2.82% | 2,583,001 |
| Jun 3, 2024 | 33.14 | 33.33 | 32.52 | 33.31 | 32.84 | 0.97% | 1,613,955 |
| May 31, 2024 | 32.68 | 33.05 | 32.47 | 32.99 | 32.53 | 1.29% | 1,434,035 |
| May 30, 2024 | 32.54 | 32.91 | 32.10 | 32.57 | 32.11 | 0.56% | 1,556,471 |
| May 29, 2024 | 31.76 | 32.41 | 31.66 | 32.39 | 31.93 | 0.50% | 1,388,088 |
| May 28, 2024 | 32.68 | 32.74 | 31.99 | 32.23 | 31.78 | -1.32% | 1,782,318 |
| May 24, 2024 | 32.05 | 32.90 | 31.95 | 32.66 | 32.20 | 3.19% | 1,849,896 |
| May 23, 2024 | 31.85 | 31.96 | 31.35 | 31.65 | 31.20 | -0.63% | 1,582,029 |
| May 22, 2024 | 31.50 | 31.94 | 31.29 | 31.85 | 31.40 | 3.85% | 2,067,968 |
| May 21, 2024 | 30.00 | 30.74 | 29.87 | 30.67 | 30.24 | 2.10% | 1,361,416 |
| May 20, 2024 | 30.25 | 30.47 | 29.85 | 30.04 | 29.62 | -0.73% | 1,561,365 |
| May 17, 2024 | 30.06 | 30.53 | 30.06 | 30.26 | 29.83 | 0.67% | 1,067,232 |
| May 16, 2024 | 30.15 | 30.30 | 30.02 | 30.06 | 29.64 | 0.30% | 1,162,776 |
| May 15, 2024 | 30.00 | 30.12 | 29.56 | 29.97 | 29.55 | 0.74% | 1,120,208 |
| May 14, 2024 | 29.77 | 30.01 | 29.48 | 29.75 | 29.33 | 0.78% | 1,125,737 |
| May 13, 2024 | 29.47 | 30.18 | 29.40 | 29.52 | 29.10 | 0.72% | 1,257,074 |
| May 10, 2024 | 29.44 | 29.58 | 28.92 | 29.31 | 28.90 | 0.21% | 971,016 |
| May 9, 2024 | 29.36 | 29.59 | 29.11 | 29.25 | 28.84 | -0.14% | 1,162,703 |
| May 8, 2024 | 29.04 | 29.30 | 28.75 | 29.29 | 28.88 | 0.51% | 1,593,110 |
| May 7, 2024 | 29.28 | 29.57 | 29.03 | 29.14 | 28.73 | 0.59% | 1,831,017 |
| May 6, 2024 | 28.41 | 29.10 | 28.37 | 28.97 | 28.56 | 3.10% | 2,106,133 |
| May 3, 2024 | 27.47 | 28.40 | 27.33 | 28.10 | 27.70 | 4.34% | 1,940,141 |