Lincoln National Corporation (LNC)
NYSE: LNC · Real-Time Price · USD
33.01
+4.06 (14.02%)
At close: Apr 9, 2025, 4:00 PM
31.49
-1.52 (-4.60%)
Pre-market: Apr 10, 2025, 8:37 AM EDT
Lincoln National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 30.13 | 33.32 | 28.36 | 33.01 | 33.01 | 14.02% | 5,763,511 |
| Apr 8, 2025 | 31.65 | 31.92 | 28.32 | 28.95 | 28.95 | -3.14% | 2,656,902 |
| Apr 7, 2025 | 28.39 | 31.02 | 27.58 | 29.89 | 29.89 | -0.27% | 3,477,388 |
| Apr 4, 2025 | 32.00 | 32.00 | 29.10 | 29.97 | 29.97 | -10.11% | 3,648,149 |
| Apr 3, 2025 | 35.04 | 35.14 | 33.27 | 33.34 | 33.34 | -10.54% | 3,830,931 |
| Apr 2, 2025 | 35.29 | 37.44 | 35.29 | 37.27 | 37.27 | 3.50% | 1,806,382 |
| Apr 1, 2025 | 35.73 | 36.25 | 35.24 | 36.01 | 36.01 | 0.28% | 2,281,122 |
| Mar 31, 2025 | 35.00 | 36.22 | 34.69 | 35.91 | 35.91 | 0.64% | 1,928,832 |
| Mar 28, 2025 | 36.45 | 36.73 | 35.17 | 35.68 | 35.68 | -2.99% | 1,566,430 |
| Mar 27, 2025 | 37.25 | 37.43 | 36.60 | 36.78 | 36.78 | -1.66% | 1,444,658 |
| Mar 26, 2025 | 37.96 | 38.55 | 37.20 | 37.40 | 37.40 | -0.77% | 1,318,251 |
| Mar 25, 2025 | 37.55 | 38.24 | 37.42 | 37.69 | 37.69 | 0.91% | 1,687,599 |
| Mar 24, 2025 | 36.70 | 37.39 | 36.42 | 37.35 | 37.35 | 4.01% | 2,196,111 |
| Mar 21, 2025 | 36.10 | 36.84 | 35.88 | 35.91 | 35.91 | -2.10% | 10,519,546 |
| Mar 20, 2025 | 36.43 | 37.45 | 36.39 | 36.68 | 36.68 | -0.92% | 2,204,557 |
| Mar 19, 2025 | 36.57 | 37.45 | 36.52 | 37.02 | 37.02 | 1.26% | 1,241,663 |
| Mar 18, 2025 | 36.99 | 37.40 | 36.54 | 36.56 | 36.56 | -1.30% | 1,424,826 |
| Mar 17, 2025 | 36.42 | 37.39 | 36.28 | 37.04 | 37.04 | 2.63% | 2,007,961 |
| Mar 14, 2025 | 35.08 | 36.09 | 34.78 | 36.09 | 36.09 | 4.73% | 1,544,169 |
| Mar 13, 2025 | 35.40 | 35.84 | 34.32 | 34.46 | 34.46 | -1.91% | 1,646,682 |
| Mar 12, 2025 | 35.44 | 35.44 | 34.43 | 35.13 | 35.13 | 0.92% | 1,728,624 |
| Mar 11, 2025 | 33.87 | 34.94 | 33.74 | 34.81 | 34.81 | 1.90% | 2,553,343 |
| Mar 10, 2025 | 34.62 | 34.78 | 33.67 | 34.16 | 34.16 | -4.04% | 2,967,043 |
| Mar 7, 2025 | 35.54 | 35.83 | 34.47 | 35.60 | 35.60 | -0.59% | 1,645,423 |
| Mar 6, 2025 | 36.13 | 36.58 | 35.32 | 35.81 | 35.81 | -1.78% | 1,487,183 |
| Mar 5, 2025 | 35.92 | 36.70 | 35.71 | 36.46 | 36.46 | 1.62% | 2,198,990 |
| Mar 4, 2025 | 36.79 | 37.05 | 34.82 | 35.88 | 35.88 | -5.38% | 2,453,914 |
| Mar 3, 2025 | 39.20 | 39.57 | 37.49 | 37.92 | 37.92 | -2.77% | 1,805,861 |
| Feb 28, 2025 | 38.10 | 39.17 | 38.08 | 39.00 | 39.00 | 2.71% | 1,609,457 |
| Feb 27, 2025 | 37.80 | 38.54 | 37.66 | 37.97 | 37.97 | 1.58% | 1,122,695 |
| Feb 26, 2025 | 37.51 | 38.14 | 37.38 | 37.38 | 37.38 | 0.13% | 973,566 |
| Feb 25, 2025 | 37.63 | 37.70 | 36.73 | 37.33 | 37.33 | -0.16% | 1,664,537 |
| Feb 24, 2025 | 38.04 | 38.31 | 37.14 | 37.39 | 37.39 | -0.43% | 1,978,504 |
| Feb 21, 2025 | 38.79 | 39.06 | 37.23 | 37.55 | 37.55 | -3.15% | 1,659,973 |
| Feb 20, 2025 | 38.96 | 39.05 | 37.90 | 38.77 | 38.77 | -0.77% | 1,697,811 |
| Feb 19, 2025 | 38.95 | 39.31 | 38.54 | 39.07 | 39.07 | 0.31% | 1,818,498 |
| Feb 18, 2025 | 39.43 | 39.74 | 38.93 | 38.95 | 38.95 | -0.36% | 2,296,620 |
| Feb 14, 2025 | 39.42 | 39.85 | 38.94 | 39.09 | 39.09 | -0.36% | 1,802,397 |
| Feb 13, 2025 | 38.93 | 39.34 | 38.34 | 39.23 | 39.23 | 0.77% | 1,325,087 |
| Feb 12, 2025 | 38.31 | 39.04 | 38.02 | 38.93 | 38.93 | 1.43% | 1,720,523 |
| Feb 11, 2025 | 38.00 | 38.61 | 37.99 | 38.38 | 38.38 | 1.19% | 2,224,913 |
| Feb 10, 2025 | 37.12 | 38.18 | 37.04 | 37.93 | 37.93 | 2.40% | 2,418,640 |
| Feb 7, 2025 | 35.44 | 37.24 | 35.18 | 37.04 | 37.04 | 3.55% | 2,451,824 |
| Feb 6, 2025 | 34.63 | 36.39 | 34.35 | 35.77 | 35.77 | 5.92% | 2,906,221 |
| Feb 5, 2025 | 33.60 | 33.82 | 33.22 | 33.77 | 33.77 | 0.24% | 2,099,411 |
| Feb 4, 2025 | 33.87 | 34.54 | 33.66 | 33.69 | 33.69 | -0.65% | 1,107,429 |
| Feb 3, 2025 | 33.79 | 34.33 | 33.47 | 33.91 | 33.91 | -3.56% | 1,182,301 |
| Jan 31, 2025 | 35.30 | 35.50 | 34.90 | 35.16 | 35.16 | -0.57% | 1,525,403 |
| Jan 30, 2025 | 35.43 | 35.62 | 35.09 | 35.36 | 35.36 | 0.11% | 1,544,361 |
| Jan 29, 2025 | 34.03 | 35.59 | 34.03 | 35.32 | 35.32 | 3.61% | 2,002,862 |