Lincoln National Corp LNC
NYSE · United States · Finance
$39.09-1.17 (-2.91%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39.17 | -2.71% | $40.00 | $40.15 | $39.05 | 411.02K |
| 2026-09-30 | $40.26 | -1.61% | $40.77 | $41.41 | $40.23 | 1.73M |
| 2026-09-29 | $40.92 | +0.10% | $40.70 | $41.03 | $40.31 | 2.06M |
| 2026-09-28 | $40.88 | -1.94% | $41.75 | $41.96 | $40.75 | 1.56M |
| 2026-09-25 | $41.69 | +0.72% | $41.79 | $41.99 | $41.18 | 1.12M |
| 2026-09-24 | $41.39 | +0.75% | $41.05 | $41.54 | $40.78 | 1.60M |
| 2026-09-23 | $41.08 | +0.17% | $40.75 | $41.61 | $40.72 | 1.52M |
| 2026-09-22 | $41.01 | -1.61% | $42.01 | $42.02 | $40.59 | 1.88M |
| 2026-09-21 | $41.68 | -1.23% | $42.60 | $42.68 | $41.63 | 1.77M |
| 2026-09-18 | $42.20 | -0.21% | $41.90 | $42.22 | $41.46 | 4.55M |
| 2026-09-17 | $42.29 | -0.38% | $43.04 | $43.66 | $42.23 | 2.48M |
| 2026-09-16 | $42.45 | -2.28% | $43.39 | $43.92 | $41.95 | 2.45M |
| 2026-09-15 | $43.44 | -1.36% | $43.89 | $44.26 | $43.22 | 2.13M |
| 2026-09-14 | $44.04 | +0.46% | $43.65 | $44.12 | $43.18 | 2.59M |
| 2026-09-11 | $43.84 | +0.64% | $44.27 | $44.50 | $42.93 | 1.65M |
| 2026-09-10 | $43.56 | +0.05% | $43.81 | $43.99 | $43.29 | 1.15M |
| 2026-09-09 | $43.54 | +0.51% | $43.22 | $44.05 | $43.07 | 1.73M |
| 2026-09-08 | $43.32 | -4.73% | $45.15 | $45.26 | $43.22 | 2.31M |
| 2026-09-04 | $45.47 | -0.42% | $45.27 | $45.90 | $45.15 | 1.67M |
| 2026-09-03 | $45.66 | +3.49% | $44.68 | $45.69 | $44.43 | 1.90M |
| 2026-09-02 | $44.12 | +3.16% | $43.03 | $44.57 | $43.03 | 1.58M |
| 2026-09-01 | $42.77 | +0.42% | $43.87 | $43.87 | $42.43 | 2.14M |
| 2026-08-31 | $42.59 | -1.62% | $43.20 | $43.45 | $42.57 | 1.95M |
| 2026-08-28 | $43.29 | -0.51% | $43.63 | $44.15 | $43.25 | 1.23M |
| 2026-08-27 | $43.51 | +0.44% | $43.15 | $43.75 | $43.00 | 1.41M |
| 2026-08-26 | $43.32 | +1.67% | $42.51 | $43.40 | $42.25 | 1.81M |
| 2026-08-25 | $42.61 | +0.54% | $42.96 | $43.18 | $42.00 | 1.70M |
| 2026-08-24 | $42.38 | +0.55% | $42.65 | $43.10 | $42.33 | 1.68M |
| 2026-08-21 | $42.15 | +0.40% | $42.51 | $42.99 | $42.00 | 2.33M |
| 2026-08-20 | $41.98 | -3.45% | $43.45 | $44.14 | $41.93 | 1.82M |
| 2026-08-19 | $43.48 | -3.55% | $45.00 | $45.32 | $43.36 | 2.29M |
| 2026-08-18 | $45.08 | +0.92% | $45.33 | $45.93 | $45.07 | 1.62M |
| 2026-08-17 | $44.67 | -1.74% | $45.45 | $46.08 | $44.62 | 2.05M |
| 2026-08-14 | $45.46 | +0.40% | $45.38 | $45.95 | $45.38 | 1.20M |
| 2026-08-13 | $45.28 | +2.68% | $44.50 | $45.31 | $44.30 | 1.81M |
| 2026-08-12 | $44.10 | -0.74% | $44.68 | $45.04 | $43.66 | 1.84M |
| 2026-08-11 | $44.43 | -2.74% | $45.51 | $45.62 | $44.42 | 2.32M |
| 2026-08-10 | $45.68 | -0.76% | $44.90 | $46.21 | $44.85 | 2.06M |
| 2026-08-07 | $46.03 | -1.37% | $46.48 | $46.69 | $45.77 | 1.57M |
| 2026-08-06 | $46.67 | -0.51% | $47.12 | $47.26 | $46.35 | 1.78M |
| 2026-08-05 | $46.91 | -0.19% | $47.14 | $47.67 | $46.32 | 1.86M |
| 2026-08-04 | $47.00 | +1.97% | $45.17 | $47.08 | $45.17 | 1.82M |
| 2026-08-03 | $46.09 | +1.05% | $45.88 | $46.25 | $45.69 | 2.30M |
| 2026-07-31 | $45.61 | -0.89% | $46.00 | $46.59 | $44.98 | 2.55M |
| 2026-07-30 | $46.02 | +11.08% | $43.95 | $46.78 | $43.11 | 5.84M |
| 2026-07-29 | $41.43 | -3.27% | $42.18 | $42.88 | $41.07 | 3.87M |
| 2026-07-28 | $42.83 | +3.96% | $41.21 | $43.06 | $41.09 | 2.72M |
| 2026-07-27 | $41.20 | -0.39% | $41.85 | $42.25 | $41.03 | 1.70M |
| 2026-07-24 | $41.36 | +1.30% | $40.69 | $41.46 | $40.29 | 1.39M |
| 2026-07-23 | $40.83 | -2.09% | $41.34 | $41.34 | $40.63 | 1.85M |
| 2026-07-22 | $41.70 | -0.29% | $42.01 | $42.31 | $41.40 | 1.39M |
| 2026-07-21 | $41.82 | +0.50% | $41.69 | $42.01 | $41.13 | 1.66M |
| 2026-07-20 | $41.61 | -1.49% | $42.25 | $42.29 | $41.55 | 1.37M |
| 2026-07-17 | $42.24 | +0.86% | $41.84 | $42.66 | $41.64 | 1.81M |
| 2026-07-16 | $41.88 | +2.25% | $41.07 | $41.92 | $41.02 | 1.28M |
| 2026-07-15 | $40.96 | -0.73% | $41.37 | $42.15 | $40.93 | 1.91M |
| 2026-07-14 | $41.26 | +1.00% | $40.62 | $41.32 | $40.50 | 2.08M |
| 2026-07-13 | $40.85 | +2.82% | $40.33 | $41.03 | $40.15 | 2.38M |
| 2026-07-10 | $39.73 | +0.58% | $39.44 | $39.94 | $39.44 | 1.84M |
| 2026-07-09 | $39.50 | +2.01% | $39.50 | $39.96 | $38.80 | 1.99M |
| 2026-07-08 | $38.72 | -1.20% | $39.31 | $39.33 | $38.35 | 1.79M |
| 2026-07-07 | $39.19 | +2.08% | $38.63 | $39.43 | $38.51 | 1.99M |
| 2026-07-06 | $38.39 | +3.76% | $37.85 | $38.74 | $37.81 | 2.04M |
| 2026-07-02 | $37.00 | +2.13% | $36.51 | $37.03 | $36.24 | 1.42M |
| 2026-07-01 | $36.23 | +2.49% | $35.54 | $36.62 | $35.44 | 1.61M |
| 2026-06-30 | $35.35 | -3.36% | $36.38 | $36.55 | $35.28 | 1.96M |
| 2026-06-29 | $36.58 | -0.38% | $36.67 | $36.92 | $36.28 | 1.61M |
| 2026-06-26 | $36.72 | +1.05% | $36.48 | $37.55 | $36.18 | 2.59M |
| 2026-06-25 | $36.34 | +0.30% | $36.77 | $37.71 | $36.28 | 1.71M |
| 2026-06-24 | $36.23 | -5.13% | $38.09 | $38.10 | $36.09 | 2.88M |
| 2026-06-23 | $38.19 | +1.35% | $37.49 | $38.21 | $37.32 | 1.05M |
| 2026-06-22 | $37.68 | +1.37% | $37.36 | $38.07 | $36.89 | 1.18M |
| 2026-06-18 | $37.17 | -0.59% | $37.73 | $37.99 | $37.03 | 2.90M |
| 2026-06-17 | $37.39 | -1.53% | $37.81 | $38.31 | $37.14 | 1.46M |
| 2026-06-16 | $37.97 | +1.06% | $38.00 | $38.52 | $37.53 | 2.09M |
| 2026-06-15 | $37.57 | +0.72% | $37.66 | $38.23 | $37.42 | 1.87M |
| 2026-06-12 | $37.30 | +1.91% | $36.89 | $37.48 | $36.70 | 1.50M |
| 2026-06-11 | $36.60 | +1.08% | $36.33 | $36.61 | $35.75 | 1.24M |
| 2026-06-10 | $36.21 | +2.35% | $35.38 | $36.30 | $35.01 | 1.79M |
| 2026-06-09 | $35.38 | +0.94% | $35.24 | $35.65 | $34.72 | 1.47M |
| 2026-06-08 | $35.05 | +0.89% | $34.66 | $35.27 | $34.65 | 1.26M |
| 2026-06-05 | $34.74 | +2.06% | $34.08 | $34.83 | $34.05 | 1.49M |
| 2026-06-04 | $34.04 | +1.52% | $33.87 | $34.60 | $33.78 | 1.57M |
| 2026-06-03 | $33.53 | -3.93% | $34.58 | $34.76 | $33.22 | 2.34M |
| 2026-06-02 | $34.90 | +0.78% | $34.53 | $35.45 | $34.53 | 1.73M |
| 2026-06-01 | $34.63 | -1.87% | $34.81 | $35.27 | $34.49 | 1.55M |
| 2026-05-29 | $35.29 | +0.57% | $35.08 | $35.83 | $34.92 | 2.30M |
| 2026-05-28 | $35.09 | -0.31% | $35.00 | $35.36 | $34.69 | 1.35M |
| 2026-05-27 | $35.20 | -1.62% | $35.84 | $36.46 | $35.09 | 2.02M |
| 2026-05-26 | $35.78 | -0.69% | $36.19 | $36.34 | $35.62 | 1.37M |