Dark

LNC
Lincoln National Corp.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

34.41USD+0.909%(+0.31)1,554,061

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:31:30 AM EDT

34.50USD+1.173%(+0.40)200

After-hours

May 16, 2025 4:00:30 PM EDT

34.42USD+0.029%(+0.01)1,963

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	34.250	34.580000	34.0200	34.42	+0.938%	1,554,061	0.000%
2025-05-15	34.250	34.530000	33.7800	34.10	-1.131%	1,810,215	+0.938%
2025-05-14	35.440	35.450000	34.4700	34.49	-2.818%	1,978,751	-0.203%
2025-05-13	34.900	35.700000	34.6800	35.49	+1.400%	2,265,283	-3.015%
2025-05-12	34.600	35.420000	34.4600	35.00	+4.948%	1,977,562	-1.657%
2025-05-09	33.430	33.800000	33.2350	33.35	-0.060%	1,465,709	+3.208%
2025-05-08	33.990	34.050000	33.1975	33.37	-1.824%	2,673,318	+3.147%
2025-05-07	33.340	34.060000	33.3100	33.99	+3.062%	4,092,705	+1.265%
2025-05-06	32.500	33.340000	32.3900	32.98	+0.152%	2,269,831	+4.366%
2025-05-05	32.620	33.335000	32.6200	32.93	-0.604%	1,592,970	+4.525%
2025-05-02	32.580	33.210000	32.1500	33.13	+3.628%	2,273,211	+3.894%
2025-05-01	31.960	32.590000	31.6100	31.97	+0.314%	1,738,874	+7.663%
2025-04-30	31.560	31.920000	31.0800	31.87	-2.209%	2,001,815	+8.001%
2025-04-29	31.820	32.619900	31.7000	32.59	+1.685%	2,018,108	+5.615%
2025-04-28	31.900	32.370000	31.6600	32.05	+1.009%	1,470,540	+7.395%
2025-04-25	31.680	31.920000	31.5100	31.73	-0.564%	1,122,612	+8.478%
2025-04-24	30.730	32.090000	30.5300	31.91	+3.436%	1,653,066	+7.866%
2025-04-23	31.250	32.380000	30.6900	30.85	+1.714%	1,467,242	+11.572%
2025-04-22	29.990	30.442500	29.7700	30.33	+3.480%	1,336,343	+13.485%
2025-04-21	29.950	30.000000	28.9800	29.31	-3.171%	2,173,108	+17.434%
2025-04-17	30.170	30.650000	30.0850	30.27	+0.799%	1,555,920	+13.710%
2025-04-16	29.950	30.790000	29.7800	30.03	-0.694%	2,001,395	+14.619%
2025-04-15	30.230	30.795000	30.1200	30.24	+0.867%	2,242,043	+13.823%
2025-04-14	30.390	30.585000	29.5700	29.98	+1.627%	3,000,278	+14.810%
2025-04-11	29.520	29.720000	28.2300	29.50	-0.940%	3,064,683	+16.678%
2025-04-10	31.220	31.500000	29.1350	29.78	-9.785%	3,452,778	+15.581%
2025-04-09	30.130	33.320000	28.3600	33.01	+14.024%	5,765,989	+4.271%
2025-04-08	31.650	31.918700	28.3200	28.95	-3.145%	2,656,902	+18.895%
2025-04-07	28.390	31.015000	27.5800	29.89	-0.267%	3,477,388	+15.156%
2025-04-04	32.000	32.000000	29.0950	29.97	-10.108%	3,648,149	+14.848%
2025-04-03	35.040	35.135000	33.2700	33.34	-10.545%	3,830,931	+3.239%
2025-04-02	35.290	37.435000	35.2900	37.27	+3.499%	1,806,382	-7.647%
2025-04-01	35.730	36.245200	35.2350	36.01	+0.278%	2,281,122	-4.415%
2025-03-31	35.000	36.220000	34.6916	35.91	+0.645%	1,928,832	-4.149%
2025-03-28	36.450	36.730000	35.1705	35.68	-2.991%	1,566,430	-3.531%
2025-03-27	37.250	37.430000	36.5996	36.78	-1.658%	1,444,658	-6.417%
2025-03-26	37.960	38.549900	37.2000	37.40	-0.769%	1,308,992	-7.968%
2025-03-25	37.550	38.235000	37.4200	37.69	+0.910%	1,673,319	-8.676%
2025-03-24	36.700	37.390000	36.4200	37.35	+4.010%	2,179,847	-7.845%
2025-03-21	36.100	36.840000	35.8800	35.91	-2.099%	9,236,821	-4.149%
2025-03-20	36.430	37.450000	36.3850	36.68	-0.918%	2,185,304	-6.161%
2025-03-19	36.570	37.450000	36.5200	37.02	+1.258%	1,219,851	-7.023%
2025-03-18	36.990	37.400000	36.5400	36.56	-1.296%	1,400,248	-5.853%
2025-03-17	36.420	37.390000	36.2782	37.04	+2.632%	1,994,732	-7.073%
2025-03-14	35.080	36.090000	34.7800	36.09	+4.730%	1,422,692	-4.627%
2025-03-13	35.400	35.840000	34.3150	34.46	-1.907%	1,628,903	-0.116%
2025-03-12	35.440	35.440000	34.4300	35.13	+0.919%	1,705,208	-2.021%
2025-03-11	33.870	34.940000	33.7420	34.81	+1.903%	2,522,285	-1.120%
2025-03-10	34.620	34.780000	33.6700	34.16	-4.045%	2,714,965	+0.761%
2025-03-07	35.540	35.825000	34.4700	35.60	-0.586%	1,628,262	-3.315%
2025-03-06	36.130	36.580000	35.3200	35.81	-1.783%	1,472,645	-3.882%
2025-03-05	35.920	36.700000	35.7100	36.46	+1.616%	2,149,354	-5.595%
2025-03-04	36.790	37.045000	34.8150	35.88	-5.380%	2,429,552	-4.069%
2025-03-03	39.200	39.570000	37.4900	37.92	-2.769%	1,747,436	-9.230%
2025-02-28	38.100	39.170000	38.0820	39.00	+2.713%	1,578,864	-11.744%
2025-02-27	37.800	38.540000	37.6600	37.97	+1.578%	1,107,375	-9.349%
2025-02-26	37.510	38.140000	37.3800	37.38	+0.134%	954,139	-7.919%
2025-02-25	37.630	37.700000	36.7300	37.33	-0.160%	1,643,842	-7.795%
2025-02-24	38.040	38.310000	37.1400	37.39	-0.426%	1,691,357	-7.943%
2025-02-21	38.790	39.060000	37.2300	37.55	-3.147%	1,615,681	-8.336%
2025-02-20	38.960	39.050000	37.9000	38.77	-0.768%	1,587,263	-11.220%
2025-02-19	38.950	39.310000	38.5404	39.07	+0.308%	1,707,862	-11.902%
2025-02-18	39.430	39.740000	38.9300	38.95	-0.358%	2,225,249	-11.630%
2025-02-14	39.420	39.850000	38.9410	39.09	-0.357%	1,708,784	-11.947%
2025-02-13	38.930	39.335000	38.3400	39.23	+0.771%	1,255,061	-12.261%
2025-02-12	38.310	39.040000	38.0200	38.93	+1.433%	1,696,496	-11.585%
2025-02-11	38.000	38.610000	37.9900	38.38	+1.186%	2,164,661	-10.318%
2025-02-10	37.120	38.175000	37.0400	37.93	+2.403%	2,264,442	-9.254%
2025-02-07	35.440	37.240000	35.1750	37.04	+3.550%	2,418,213	-7.073%
2025-02-06	34.630	36.390000	34.3500	35.77	+5.922%	2,778,116	-3.774%
2025-02-05	33.600	33.820000	33.2200	33.77	+0.237%	1,918,545	+1.925%
2025-02-04	33.870	34.540000	33.6550	33.69	-0.649%	1,072,988	+2.167%
2025-02-03	33.790	34.330000	33.4700	33.91	-3.555%	1,136,799	+1.504%
2025-01-31	35.300	35.500000	34.9001	35.16	-0.566%	1,479,317	-2.105%
2025-01-30	35.430	35.620000	35.0900	35.36	+0.113%	1,527,380	-2.658%
2025-01-29	34.030	35.594400	34.0300	35.32	+3.608%	1,973,364	-2.548%
2025-01-28	34.000	35.920000	33.8400	34.09	+0.560%	1,768,785	+0.968%
2025-01-27	33.250	33.930000	33.2415	33.90	+1.955%	1,047,804	+1.534%
2025-01-24	33.310	33.660000	33.1600	33.25	-0.717%	1,040,493	+3.519%
2025-01-23	33.090	33.650000	33.0900	33.49	+1.301%	1,038,283	+2.777%
2025-01-22	33.130	33.350000	32.8600	33.06	-0.631%	1,076,948	+4.114%
2025-01-21	33.500	33.620000	33.0100	33.27	+0.423%	946,450	+3.457%
2025-01-17	33.170	33.430000	32.8600	33.13	+1.346%	1,248,896	+3.894%
2025-01-16	32.380	32.725000	32.2600	32.69	+0.153%	954,741	+5.292%
2025-01-15	32.500	32.750000	32.0400	32.64	+3.652%	1,534,753	+5.453%
2025-01-14	30.860	31.670000	30.8600	31.49	+2.373%	1,157,518	+9.305%
2025-01-13	30.000	30.810000	29.9900	30.76	+2.329%	1,257,746	+11.899%
2025-01-10	30.000	30.340000	29.8800	30.06	-4.298%	1,323,295	+14.504%
2025-01-08	31.520	31.605000	30.7600	31.41	-1.164%	1,321,694	+9.583%
2025-01-07	32.220	32.396100	31.5000	31.78	-0.719%	1,350,362	+8.307%
2025-01-06	32.600	32.730000	31.9300	32.01	-1.112%	2,163,279	+7.529%
2025-01-03	31.990	32.470000	31.6600	32.37	+1.665%	1,117,746	+6.333%
2025-01-02	31.760	32.223700	31.6700	31.84	+0.410%	1,482,426	+8.103%
2024-12-31	31.550	31.970000	31.3801	31.71	+0.635%	765,352	+8.546%
2024-12-30	31.380	31.731000	31.1300	31.51	-1.005%	775,402	+9.235%
2024-12-27	31.830	32.310000	31.6400	31.83	-0.903%	848,817	+8.137%
2024-12-26	31.550	32.235000	31.5500	32.12	+1.197%	774,676	+7.161%
2024-12-24	31.370	31.770000	31.2048	31.74	+1.406%	518,227	+8.444%
2024-12-23	30.830	31.370000	30.7200	31.30	+0.968%	785,625	+9.968%
2024-12-20	30.420	31.690000	30.1100	31.00	+0.977%	3,249,434	+11.032%
2024-12-19	31.150	31.555300	30.5590	30.70	+0.491%	1,773,585	+12.117%
2024-12-18	32.630	32.840000	30.5200	30.55	-5.884%	1,880,671	+12.668%
2024-12-17	32.580	32.810000	32.1900	32.46	-1.785%	935,410	+6.038%
2024-12-16	32.900	33.080000	32.5900	33.05	+0.303%	923,792	+4.145%
2024-12-13	32.820	33.050000	32.6500	32.95	+0.427%	912,218	+4.461%
2024-12-12	33.330	33.640000	32.7700	32.81	-0.304%	809,623	+4.907%
2024-12-11	33.230	33.230000	32.5350	32.91	+0.122%	1,259,827	+4.588%
2024-12-10	33.630	33.630000	32.6000	32.87	-2.550%	1,276,479	+4.716%
2024-12-09	34.410	34.550000	33.5500	33.73	-1.690%	1,229,178	+2.046%
2024-12-06	34.890	34.945000	34.2200	34.31	-1.549%	1,150,938	+0.321%
2024-12-05	35.130	35.150000	34.8200	34.85	-0.200%	845,767	-1.234%
2024-12-04	34.870	35.000000	34.4000	34.92	+0.029%	687,881	-1.432%
2024-12-03	35.350	35.590000	34.5800	34.91	-0.908%	888,198	-1.404%
2024-12-02	35.600	35.630000	35.2050	35.23	-0.872%	854,649	-2.299%
2024-11-29	35.730	35.850000	35.4504	35.54	+0.254%	416,203	-3.151%
2024-11-27	35.550	35.750000	35.2600	35.45	+0.255%	1,008,831	-2.906%
2024-11-26	35.380	35.485000	34.9500	35.36	-0.980%	694,828	-2.658%
2024-11-25	35.570	36.000000	35.5500	35.71	+1.047%	1,102,565	-3.612%
2024-11-22	34.640	35.560000	34.6400	35.34	+1.493%	884,278	-2.603%
2024-11-21	34.560	35.155000	34.3100	34.82	+1.605%	1,036,590	-1.149%
2024-11-20	34.300	34.480000	34.0200	34.27	+0.381%	613,232	+0.438%
2024-11-19	34.200	34.400000	33.9500	34.14	-2.485%	1,001,040	+0.820%
2024-11-18	35.270	35.460000	34.9650	35.01	-0.962%	837,945	-1.685%
2024-11-15	35.020	35.470000	34.9500	35.35	+1.173%	1,051,774	-2.631%
2024-11-14	35.600	35.860000	34.8150	34.94	-0.257%	1,005,707	-1.488%
2024-11-13	36.000	36.230000	34.9900	35.03	-3.071%	1,300,666	-1.741%
2024-11-12	35.610	36.380000	35.6100	36.14	+0.584%	1,123,395	-4.759%
2024-11-11	35.610	36.394365	35.2668	35.93	+3.069%	1,158,444	-4.203%
2024-11-08	35.270	35.605000	34.8350	34.86	-1.134%	1,421,708	-1.262%
2024-11-07	36.210	36.365000	35.0550	35.26	-4.289%	2,264,833	-2.382%
2024-11-06	35.210	36.980000	35.1800	36.84	+12.386%	3,407,862	-6.569%
2024-11-05	32.800	33.600000	32.5200	32.78	-0.395%	1,715,873	+5.003%
2024-11-04	33.410	33.590000	32.6900	32.91	-1.820%	1,961,817	+4.588%
2024-11-01	35.210	35.310000	33.4700	33.52	-3.540%	2,452,544	+2.685%
2024-10-31	33.620	35.770000	33.6200	34.75	+3.453%	2,459,374	-0.950%
2024-10-30	32.890	33.620000	32.8900	33.59	+2.502%	1,540,825	+2.471%
2024-10-29	32.640	33.190000	32.5500	32.77	+0.337%	1,389,715	+5.035%
2024-10-28	32.210	32.980000	32.2100	32.66	+1.999%	1,261,291	+5.389%
2024-10-25	32.640	32.730000	31.9600	32.02	-2.289%	1,302,458	+7.495%
2024-10-24	32.670	32.835000	32.4800	32.77	+0.552%	801,484	+5.035%
2024-10-23	32.920	33.070000	32.3400	32.59	-1.302%	1,179,205	+5.615%
2024-10-22	32.600	33.330000	32.5620	33.02	+0.609%	1,046,695	+4.240%
2024-10-21	33.360	33.530000	32.8100	32.82	-2.001%	1,129,303	+4.875%
2024-10-18	33.630	33.780000	33.3100	33.49	-0.387%	1,148,539	+2.777%
2024-10-17	33.790	33.790000	33.4200	33.62	0.000%	642,936	+2.380%
2024-10-16	33.920	34.260000	33.4100	33.62	0.000%	1,183,172	+2.380%
2024-10-15	33.000	33.960000	32.7900	33.62	+2.157%	1,821,386	+2.380%
2024-10-14	32.420	32.930000	32.3079	32.91	+1.480%	1,199,428	+4.588%
2024-10-11	31.720	32.540000	31.6450	32.43	+3.149%	1,561,509	+6.136%
2024-10-10	31.430	31.820000	31.1900	31.44	-1.411%	1,285,780	+9.478%
2024-10-09	31.320	31.910000	31.1300	31.89	+1.625%	1,342,047	+7.934%
2024-10-08	31.180	31.530000	31.0600	31.38	+0.835%	1,230,464	+9.688%
2024-10-07	32.060	32.100000	30.9200	31.12	-2.261%	1,260,157	+10.604%
2024-10-04	31.350	32.060000	31.2400	31.84	+4.531%	1,198,946	+8.103%
2024-10-03	30.280	30.540000	29.9200	30.46	-0.490%	1,072,994	+13.001%
2024-10-02	30.850	31.270000	30.4600	30.61	-0.939%	1,948,903	+12.447%
2024-10-01	31.380	31.437000	30.4600	30.90	-1.936%	1,328,305	+11.392%
2024-09-30	31.370	31.630000	30.9400	31.51	+0.286%	1,116,663	+9.235%
2024-09-27	31.620	31.880000	31.2400	31.42	+0.032%	1,097,794	+9.548%
2024-09-26	31.170	31.710000	31.1600	31.41	+1.881%	1,856,997	+9.583%
2024-09-25	31.300	31.440000	30.7950	30.83	-1.470%	1,602,732	+11.645%
2024-09-24	32.160	32.475000	31.2100	31.29	-2.280%	1,327,088	+10.003%
2024-09-23	31.840	32.340000	31.8100	32.02	+0.282%	1,140,886	+7.495%
2024-09-20	31.760	31.950000	31.5300	31.93	+0.063%	3,105,959	+7.798%
2024-09-19	30.990	31.940000	30.8004	31.91	+5.244%	1,845,140	+7.866%
2024-09-18	29.960	30.965000	29.9100	30.32	+1.202%	1,780,805	+13.522%
2024-09-17	29.920	30.330000	29.7400	29.96	+1.046%	1,655,034	+14.887%
2024-09-16	29.620	29.940000	29.4500	29.65	+0.679%	1,491,353	+16.088%
2024-09-13	29.540	29.940000	29.3500	29.45	+0.512%	1,091,650	+16.876%
2024-09-12	28.870	29.330000	28.4800	29.30	+2.055%	1,209,043	+17.474%
2024-09-11	28.860	28.940000	28.0100	28.71	-0.554%	1,604,669	+19.889%
2024-09-10	29.190	29.290200	28.3000	28.87	-0.927%	1,800,334	+19.224%
2024-09-09	29.660	29.758200	28.9300	29.14	-1.053%	2,542,625	+18.119%
2024-09-06	31.160	31.380000	29.2000	29.45	-5.639%	2,041,784	+16.876%
2024-09-05	31.660	31.770000	31.0200	31.21	-0.826%	764,398	+10.285%
2024-09-04	31.710	32.040000	31.0900	31.47	-0.694%	990,568	+9.374%
2024-09-03	31.760	32.160000	31.5500	31.69	-1.277%	1,159,154	+8.615%
2024-08-30	32.150	32.260000	31.7750	32.10	-0.156%	1,378,367	+7.227%
2024-08-29	32.250	32.400000	31.9050	32.15	+0.187%	892,353	+7.061%
2024-08-28	31.880	32.250000	31.8800	32.09	0.000%	739,241	+7.261%
2024-08-27	32.000	32.250000	31.8000	32.09	-0.062%	909,994	+7.261%
2024-08-26	31.770	32.345000	31.6100	32.11	+1.550%	804,539	+7.194%
2024-08-23	31.330	31.950000	31.2500	31.62	+1.967%	855,555	+8.855%
2024-08-22	31.050	31.310000	30.7950	31.01	-0.064%	782,316	+10.996%
2024-08-21	30.810	31.065000	30.5700	31.03	+0.976%	933,339	+10.925%
2024-08-20	31.010	31.110000	30.6179	30.73	-1.601%	969,710	+12.008%
2024-08-19	31.300	31.504600	30.9700	31.23	-0.383%	1,076,527	+10.215%
2024-08-16	30.660	31.390000	30.6300	31.35	+2.217%	1,123,943	+9.793%
2024-08-15	30.140	30.930000	29.9800	30.67	+3.755%	1,315,245	+12.227%
2024-08-14	29.630	29.850000	29.5250	29.56	+0.442%	1,303,885	+16.441%
2024-08-13	29.500	29.500000	28.9401	29.43	+0.891%	1,234,453	+16.955%
2024-08-12	29.590	29.940000	29.1300	29.17	-1.419%	856,512	+17.998%
2024-08-09	29.230	29.720000	29.0100	29.59	+1.509%	925,608	+16.323%
2024-08-08	29.280	29.540000	28.8800	29.15	+0.865%	1,263,219	+18.079%
2024-08-07	30.250	30.420000	28.8900	28.90	-1.801%	1,738,183	+19.100%
2024-08-06	29.380	29.870000	29.1800	29.43	+1.030%	2,454,925	+16.955%
2024-08-05	28.810	29.490000	27.7500	29.13	-2.965%	2,689,821	+18.160%
2024-08-02	32.390	32.475000	29.2000	30.02	-11.836%	4,210,155	+14.657%
2024-08-01	35.040	36.460000	33.9700	34.05	+2.252%	3,435,987	+1.087%
2024-07-31	33.630	34.020000	33.2500	33.30	-0.834%	1,424,352	+3.363%
2024-07-30	33.280	33.755000	33.2800	33.58	+1.481%	1,323,606	+2.501%
2024-07-29	33.060	33.490000	32.8400	33.09	+0.425%	1,162,917	+4.019%
2024-07-26	32.860	33.015000	32.6601	32.95	+1.447%	769,039	+4.461%
2024-07-25	32.090	32.850000	32.0900	32.48	+1.723%	1,025,788	+5.973%
2024-07-24	32.500	32.770000	31.9200	31.93	-2.175%	764,827	+7.798%
2024-07-23	32.190	32.775000	32.1000	32.64	+1.021%	813,764	+5.453%
2024-07-22	32.000	32.425000	31.8200	32.31	+1.254%	878,706	+6.530%
2024-07-19	32.090	32.230000	31.7600	31.91	-0.870%	1,045,317	+7.866%
2024-07-18	32.700	33.210000	32.0050	32.19	-1.800%	881,504	+6.928%
2024-07-17	32.540	33.300000	32.4200	32.78	-0.061%	928,093	+5.003%
2024-07-16	32.950	33.250000	32.7800	32.80	-0.030%	1,184,278	+4.939%
2024-07-15	32.260	32.990000	32.2100	32.81	+1.926%	1,119,285	+4.907%
2024-07-12	32.000	32.560000	31.9500	32.19	+0.751%	1,500,365	+6.928%
2024-07-11	31.700	32.000000	31.1002	31.95	+1.493%	2,072,866	+7.731%
2024-07-10	30.490	31.540000	30.4400	31.48	+2.241%	1,735,658	+9.339%
2024-07-09	30.480	31.020000	30.1700	30.79	+0.130%	1,357,938	+11.790%
2024-07-08	31.120	31.380000	30.7000	30.75	-0.389%	974,442	+11.935%
2024-07-05	31.360	31.420000	30.7200	30.87	-1.969%	853,554	+11.500%
2024-07-03	31.510	32.010000	31.4775	31.49	+0.351%	732,484	+9.305%
2024-07-02	31.250	31.455000	31.1000	31.38	+0.192%	1,220,173	+9.688%
2024-07-01	31.330	31.760000	31.1100	31.32	+0.707%	1,143,839	+9.898%
2024-06-28	31.450	31.680000	30.9600	31.10	-0.448%	3,206,770	+10.675%
2024-06-27	31.280	31.330000	30.8700	31.24	-0.636%	1,174,776	+10.179%
2024-06-26	31.790	31.839600	31.2700	31.44	-1.565%	999,942	+9.478%
2024-06-25	32.270	32.450000	31.8700	31.94	-1.053%	958,214	+7.765%
2024-06-24	32.240	32.658100	32.0000	32.28	+0.970%	1,191,999	+6.629%
2024-06-21	31.720	32.040000	31.5800	31.97	+0.251%	2,958,487	+7.663%
2024-06-20	31.240	32.100000	31.2400	31.89	+1.852%	2,009,335	+7.934%
2024-06-18	30.800	31.380000	30.7300	31.31	+1.656%	1,040,630	+9.933%
2024-06-17	30.370	30.800000	30.1650	30.80	+1.183%	864,307	+11.753%
2024-06-14	30.600	30.768100	30.0900	30.44	-1.965%	989,762	+13.075%
2024-06-13	31.510	31.580000	30.8500	31.05	-1.741%	1,172,641	+10.853%
2024-06-12	31.880	32.280000	31.4200	31.60	+1.152%	1,214,533	+8.924%
2024-06-11	31.930	31.930000	31.1600	31.24	-3.132%	1,417,493	+10.179%
2024-06-10	32.010	32.500000	31.5400	32.25	-0.555%	1,036,831	+6.729%
2024-06-07	32.210	32.560000	32.0500	32.43	+0.185%	1,126,214	+6.136%
2024-06-06	32.810	32.900000	32.1100	32.37	-1.371%	2,181,435	+6.333%
2024-06-05	32.460	32.850000	31.9800	32.82	+1.390%	1,937,778	+4.875%
2024-06-04	32.780	33.000000	32.0600	32.37	-2.822%	2,558,160	+6.333%
2024-06-03	33.140	33.330000	32.5200	33.31	+0.970%	1,581,961	+3.332%
2024-05-31	32.680	33.050000	32.4716	32.99	+1.290%	1,391,655	+4.335%
2024-05-30	32.540	32.910000	32.1000	32.57	+0.556%	1,535,416	+5.680%
2024-05-29	31.760	32.410000	31.6600	32.39	+0.496%	1,359,658	+6.267%
2024-05-28	32.680	32.740000	31.9900	32.23	-1.317%	1,775,382	+6.795%
2024-05-24	32.050	32.900000	31.9538	32.66	+3.191%	1,792,901	+5.389%
2024-05-23	31.850	31.960000	31.3500	31.65	-0.628%	1,462,562	+8.752%
2024-05-22	31.500	31.934600	31.2900	31.85	+3.847%	2,039,287	+8.069%
2024-05-21	30.000	30.740000	29.8700	30.67	+2.097%	1,336,138	+12.227%
2024-05-20	30.250	30.470000	29.8500	30.04	-0.727%	1,532,691	+14.581%
2024-05-17	30.060	30.530000	30.0600	30.26	+0.665%	1,026,532	+13.748%
2024-05-16	30.150	30.300000	30.0200	30.06	+0.300%	1,148,350	+14.504%
2024-05-15	30.000	30.120000	29.5600	29.97	+0.739%	1,097,572	+14.848%
2024-05-14	29.770	30.010000	29.4800	29.75	+0.779%	1,105,419	+15.697%
2024-05-13	29.470	30.180000	29.4000	29.52	+0.716%	1,230,311	+16.599%
2024-05-10	29.440	29.580000	28.9200	29.31	+0.205%	929,710	+17.434%
2024-05-09	29.360	29.590000	29.1100	29.25	-0.137%	1,152,683	+17.675%
2024-05-08	29.040	29.300000	28.7501	29.29	+0.515%	1,568,140	+17.515%
2024-05-07	29.280	29.570000	29.0300	29.14	+0.587%	1,814,507	+18.119%
2024-05-06	28.410	29.100000	28.3700	28.97	+3.096%	1,988,849	+18.813%
2024-05-03	27.470	28.400000	27.3250	28.10	+4.345%	1,912,764	+22.491%
2024-05-02	27.570	27.640000	25.8000	26.93	-2.745%	4,053,198	+27.813%
2024-05-01	27.280	28.370000	27.2500	27.69	+1.540%	2,474,069	+24.305%
2024-04-30	27.690	27.940000	27.2700	27.27	-2.642%	1,782,303	+26.219%
2024-04-29	27.960	28.380000	27.9300	28.01	+0.719%	1,602,097	+22.885%
2024-04-26	27.970	28.100000	27.5300	27.81	-0.536%	1,493,786	+23.768%
2024-04-25	28.260	28.440000	27.6400	27.96	-2.408%	1,259,817	+23.104%
2024-04-24	28.660	28.770000	28.3200	28.65	-0.278%	842,562	+20.140%
2024-04-23	28.260	28.890000	28.2200	28.73	+1.663%	1,015,940	+19.805%
2024-04-22	27.860	28.490000	27.4700	28.26	+2.206%	1,583,826	+21.798%
2024-04-19	27.220	27.900000	27.1650	27.65	+1.542%	1,707,967	+24.485%
2024-04-18	27.100	27.360000	26.9500	27.23	+1.415%	1,830,296	+26.405%
2024-04-17	27.380	27.550000	26.8100	26.85	-1.648%	1,547,858	+28.194%
2024-04-16	27.750	27.880000	26.9200	27.30	-2.080%	1,546,853	+26.081%
2024-04-15	28.730	29.070000	27.7650	27.88	-1.414%	1,507,600	+23.458%
2024-04-12	28.700	28.990000	28.2100	28.28	-2.516%	1,705,367	+21.711%
2024-04-11	29.370	29.420000	28.3900	29.01	-1.024%	1,742,280	+18.649%
2024-04-10	29.140	29.555000	28.9201	29.31	-1.776%	1,581,349	+17.434%
2024-04-09	30.410	30.650000	29.7400	29.84	-3.399%	1,402,366	+15.349%
2024-04-08	30.920	31.220000	30.7700	30.89	+0.521%	1,267,330	+11.428%
2024-04-05	30.530	31.005000	30.3300	30.73	+0.033%	1,481,336	+12.008%
2024-04-04	32.050	32.190000	30.7100	30.72	-2.877%	1,709,862	+12.044%
2024-04-03	31.070	31.800000	31.0132	31.63	+1.770%	2,309,698	+8.821%
2024-04-02	31.400	31.600000	30.8650	31.08	-1.646%	2,078,769	+10.746%
2024-04-01	32.000	32.249800	31.4000	31.60	-1.034%	1,482,758	+8.924%
2024-03-28	32.120	32.430500	31.8620	31.93	-0.468%	2,496,516	+7.798%
2024-03-27	31.000	32.170000	30.9300	32.08	+5.353%	2,919,701	+7.294%
2024-03-26	29.990	30.710000	29.8100	30.45	+1.908%	2,049,396	+13.038%
2024-03-25	29.480	30.100000	29.4700	29.88	+1.391%	1,639,096	+15.194%
2024-03-22	30.200	30.330000	29.2350	29.47	-1.799%	2,115,231	+16.797%
2024-03-21	28.440	30.230000	28.4400	30.01	+6.532%	3,714,445	+14.695%
2024-03-20	27.110	28.265000	27.1100	28.17	+3.149%	1,709,287	+22.187%
2024-03-19	27.160	27.480000	27.0300	27.31	+0.515%	1,531,410	+26.034%
2024-03-18	27.200	27.400000	26.8000	27.17	+0.295%	1,503,516	+26.684%
2024-03-15	26.500	27.180000	26.5000	27.09	+1.044%	4,863,741	+27.058%
2024-03-14	27.240	27.360000	26.5550	26.81	-1.939%	1,802,890	+28.385%
2024-03-13	26.760	27.455000	26.6400	27.34	+2.129%	2,048,074	+25.896%
2024-03-12	27.220	27.330000	26.4400	26.77	-1.545%	1,765,123	+28.577%
2024-03-11	26.810	27.310000	26.5650	27.19	+0.443%	1,204,937	+26.591%
2024-03-08	27.250	27.560000	27.0300	27.07	+0.595%	1,189,053	+27.152%
2024-03-07	27.000	27.300000	26.5350	26.91	+0.410%	1,429,692	+27.908%
2024-03-06	26.440	26.870000	26.0100	26.80	+1.746%	1,354,694	+28.433%
2024-03-05	25.850	26.685000	25.6000	26.34	+1.620%	2,155,214	+30.676%
2024-03-04	27.560	27.750000	25.7750	25.92	-6.426%	3,649,809	+32.793%
2024-03-01	27.470	27.730000	27.1340	27.70	+0.581%	1,685,384	+24.260%
2024-02-29	27.620	27.900000	27.3300	27.54	+1.101%	1,539,387	+24.982%
2024-02-28	27.550	27.910000	27.2250	27.24	-1.625%	1,606,310	+26.358%
2024-02-27	26.750	27.720000	26.7500	27.69	+2.937%	2,035,038	+24.305%
2024-02-26	27.160	27.420000	26.7200	26.90	-1.609%	1,535,372	+27.955%
2024-02-23	27.020	27.590000	26.8400	27.34	+1.072%	1,633,730	+25.896%
2024-02-22	26.910	27.180000	26.7700	27.05	+0.259%	1,382,293	+27.246%
2024-02-21	26.980	27.245000	26.7100	26.98	-0.663%	1,404,202	+27.576%
2024-02-20	26.800	27.530000	26.7100	27.16	-0.695%	1,361,061	+26.730%
2024-02-16	27.520	27.770000	27.3050	27.35	-2.182%	1,612,193	+25.850%
2024-02-15	27.390	28.245000	27.3300	27.96	+2.643%	1,773,326	+23.104%
2024-02-14	27.100	27.300000	26.7000	27.24	+1.528%	1,418,696	+26.358%
2024-02-13	26.865	27.220000	26.4100	26.83	-1.901%	2,503,502	+28.289%
2024-02-12	26.070	27.645000	26.0700	27.35	+6.669%	2,295,633	+25.850%
2024-02-09	26.440	26.500000	25.0950	25.64	-2.916%	2,624,356	+34.243%
2024-02-08	27.000	27.350000	26.0100	26.41	-2.474%	3,118,866	+30.329%
2024-02-07	26.980	27.230000	26.5850	27.08	+0.969%	1,965,951	+27.105%
2024-02-06	26.600	26.950000	26.4400	26.82	+0.827%	1,321,490	+28.337%
2024-02-05	26.300	26.765000	26.0400	26.60	-0.337%	1,561,543	+29.398%
2024-02-02	26.420	26.925000	26.1600	26.69	+0.565%	1,659,785	+28.962%
2024-02-01	27.430	27.650000	25.9700	26.54	-3.315%	2,881,609	+29.691%
2024-01-31	28.230	28.375000	27.4050	27.45	-3.853%	2,232,155	+25.392%
2024-01-30	28.160	28.570000	28.1600	28.55	+0.705%	1,633,179	+20.560%
2024-01-29	28.340	28.480000	28.0944	28.35	-0.141%	1,258,179	+21.411%
2024-01-26	28.340	28.640000	28.2700	28.39	+0.745%	1,147,807	+21.240%
2024-01-25	28.090	28.324500	27.8700	28.18	+1.185%	1,209,968	+22.143%
2024-01-24	28.390	28.440000	27.7500	27.85	-0.678%	1,414,888	+23.591%
2024-01-23	28.310	28.480000	27.7900	28.04	-0.071%	1,644,768	+22.753%
2024-01-22	27.830	28.150000	27.7450	28.06	+2.036%	2,453,819	+22.666%
2024-01-19	27.100	27.510000	26.6900	27.50	+1.965%	1,261,544	+25.164%
2024-01-18	26.940	27.100000	26.5050	26.97	+0.447%	1,615,159	+27.623%
2024-01-17	26.720	27.140000	26.5500	26.85	-0.959%	1,673,108	+28.194%
2024-01-16	27.440	27.610000	26.9350	27.11	-2.412%	1,776,307	+26.964%
2024-01-12	27.850	28.160000	27.3801	27.78	+0.108%	1,621,398	+23.902%
2024-01-11	28.000	28.230000	27.2700	27.75	-1.770%	1,946,078	+24.036%
2024-01-10	27.650	28.440000	27.6000	28.25	+2.244%	2,063,271	+21.841%
2024-01-09	27.750	28.020000	27.4850	27.63	-3.189%	1,934,657	+24.575%
2024-01-08	28.140	28.560000	28.0300	28.54	+1.421%	2,259,290	+20.603%
2024-01-05	26.760	28.315000	26.7600	28.14	+4.804%	3,531,101	+22.317%
2024-01-04	26.310	27.045000	26.3100	26.85	+1.666%	2,346,898	+28.194%
2024-01-03	26.600	26.725000	26.0500	26.41	-3.331%	3,220,079	+30.329%
2024-01-02	26.800	27.638700	26.7800	27.32	+1.298%	1,965,232	+25.988%
2023-12-29	27.200	27.340000	26.8512	26.97	-1.209%	1,511,444	+27.623%
2023-12-28	27.030	27.410000	26.9900	27.30	+0.405%	1,040,868	+26.081%
2023-12-27	27.300	27.315000	27.0000	27.19	-0.403%	1,318,000	+26.591%
2023-12-26	27.170	27.440000	27.0691	27.30	+0.257%	1,464,790	+26.081%
2023-12-22	27.600	28.030000	27.0400	27.23	-0.910%	1,575,664	+26.405%
2023-12-21	27.280	27.590000	27.0000	27.48	+1.702%	1,573,456	+25.255%
2023-12-20	27.590	28.050000	26.9900	27.02	-2.911%	2,265,428	+27.387%
2023-12-19	27.460	27.949000	27.3850	27.83	+1.941%	1,819,768	+23.679%
2023-12-18	27.680	27.840000	27.1300	27.30	-1.869%	2,026,355	+26.081%
2023-12-15	27.380	28.210000	27.2500	27.82	+2.430%	6,325,136	+23.724%
2023-12-14	26.810	27.570000	26.7500	27.16	+4.181%	3,569,049	+26.730%
2023-12-13	24.750	26.215000	24.6200	26.07	+5.248%	4,579,173	+32.029%
2023-12-12	24.490	24.939900	24.2600	24.77	+1.020%	1,912,344	+38.958%
2023-12-11	24.560	24.820000	24.4300	24.52	+0.781%	1,633,836	+40.375%
2023-12-08	24.190	24.610000	23.7800	24.33	-0.246%	1,849,022	+41.471%
2023-12-07	24.220	24.465000	24.0100	24.39	+1.414%	1,707,203	+41.123%
2023-12-06	24.350	24.622000	23.9600	24.05	+1.306%	1,651,228	+43.119%
2023-12-05	24.350	24.380000	23.6800	23.74	-3.653%	2,058,753	+44.987%
2023-12-04	23.940	24.705000	23.8400	24.64	+2.114%	2,306,063	+39.692%
2023-12-01	23.540	24.300000	23.4001	24.13	+1.472%	4,951,491	+42.644%
2023-11-30	24.160	24.170000	23.6600	23.78	-1.040%	2,608,101	+44.743%
2023-11-29	24.310	24.745000	23.9650	24.03	+0.250%	2,768,211	+43.238%
2023-11-28	23.920	24.180000	23.6800	23.97	-0.415%	1,721,843	+43.596%
2023-11-27	23.800	24.165000	23.5500	24.07	+0.042%	1,358,276	+43.000%
2023-11-24	23.930	24.195000	23.7800	24.06	+0.208%	502,054	+43.059%

document.getElementById("g4Svtg").onerror = function(){this.style.display='none';}; .dark-mode .Kcdvt6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kcdvt6{ color: #333333; background-color: white; border: 2px solid #333333; }LNCLincoln National Corp.stock NYSE

LNC
Lincoln National Corp.
stock NYSE