Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	33.63	34.02	33.25	33.30	32.83	-0.83%	1,448,594
Jul 30, 2024	33.28	33.76	33.28	33.58	33.11	1.48%	1,521,845
Jul 29, 2024	33.06	33.49	32.84	33.09	32.62	0.42%	1,191,600
Jul 26, 2024	32.86	33.02	32.66	32.95	32.49	1.45%	781,382
Jul 25, 2024	32.09	32.85	32.09	32.48	32.02	1.72%	1,055,542
Jul 24, 2024	32.50	32.77	31.92	31.93	31.48	-2.18%	782,549
Jul 23, 2024	32.19	32.78	32.10	32.64	32.18	1.02%	817,151
Jul 22, 2024	32.00	32.43	31.82	32.31	31.85	1.25%	886,139
Jul 19, 2024	32.09	32.23	31.76	31.91	31.46	-0.87%	1,058,247
Jul 18, 2024	32.70	33.21	32.01	32.19	31.74	-1.80%	904,361
Jul 17, 2024	32.54	33.30	32.42	32.78	32.32	-0.06%	946,812
Jul 16, 2024	32.95	33.25	32.78	32.80	32.34	-0.03%	1,213,457
Jul 15, 2024	32.26	32.99	32.21	32.81	32.35	1.93%	1,218,639
Jul 12, 2024	32.00	32.56	31.95	32.19	31.74	0.75%	1,540,058
Jul 11, 2024	31.70	32.00	31.10	31.95	31.50	1.49%	2,165,985
Jul 10, 2024	30.49	31.54	30.44	31.48	31.04	2.24%	1,759,748
Jul 9, 2024	30.48	31.02	30.17	30.79	29.93	0.13%	1,380,430
Jul 8, 2024	31.12	31.38	30.70	30.75	29.89	-0.39%	1,155,667
Jul 5, 2024	31.36	31.42	30.72	30.87	30.01	-1.97%	974,520
Jul 3, 2024	31.51	32.01	31.48	31.49	30.61	0.35%	740,733
Jul 2, 2024	31.25	31.46	31.10	31.38	30.50	0.19%	1,412,070
Jul 1, 2024	31.33	31.76	31.11	31.32	30.44	0.71%	1,196,272
Jun 28, 2024	31.45	31.68	30.96	31.10	30.23	-0.45%	3,224,430
Jun 27, 2024	31.28	31.33	30.87	31.24	30.37	-0.64%	1,234,610
Jun 26, 2024	31.79	31.84	31.27	31.44	30.56	-1.57%	1,069,957
Jun 25, 2024	32.27	32.45	31.87	31.94	31.05	-1.05%	985,917
Jun 24, 2024	32.24	32.66	32.00	32.28	31.38	0.97%	1,221,062
Jun 21, 2024	31.72	32.04	31.58	31.97	31.08	0.25%	3,169,632
Jun 20, 2024	31.24	32.10	31.24	31.89	31.00	1.85%	2,035,057
Jun 18, 2024	30.80	31.38	30.73	31.31	30.43	1.66%	1,073,944
Jun 17, 2024	30.37	30.80	30.17	30.80	29.94	1.18%	961,120
Jun 14, 2024	30.60	30.77	30.09	30.44	29.59	-1.96%	1,016,269
Jun 13, 2024	31.51	31.58	30.85	31.05	30.18	-1.74%	1,192,621
Jun 12, 2024	31.88	32.28	31.42	31.60	30.72	1.15%	1,228,726