Lincoln National Corporation (LNC)

Compare

34.81

+0.65

+(1.90%)

At close: March 11 at 4:00:02 PM EDT

34.83

+0.02

+(0.06%)

Pre-Market: 4:36:19 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 11, 2025	33.87	34.94	33.74	34.81	34.81	2,553,300
Mar 10, 2025	34.62	34.78	33.67	34.16	34.16	2,968,400
Mar 7, 2025	35.54	35.83	34.47	35.60	35.60	1,645,400
Mar 6, 2025	36.13	36.58	35.32	35.81	35.81	1,487,200
Mar 5, 2025	35.92	36.70	35.71	36.46	36.46	2,198,900
Mar 4, 2025	36.79	37.05	34.82	35.88	35.88	2,453,900
Mar 3, 2025	39.20	39.57	37.49	37.92	37.92	1,805,700
Feb 28, 2025	38.10	39.17	38.08	39.00	39.00	1,609,300
Feb 27, 2025	37.80	38.54	37.66	37.97	37.97	1,122,700
Feb 26, 2025	37.51	38.14	37.38	37.38	37.38	973,400
Feb 25, 2025	37.63	37.70	36.73	37.33	37.33	1,664,500
Feb 24, 2025	38.04	38.31	37.14	37.39	37.39	1,978,500
Feb 21, 2025	38.79	39.06	37.23	37.55	37.55	1,660,000
Feb 20, 2025	38.96	39.05	37.90	38.77	38.77	1,697,700
Feb 19, 2025	38.95	39.31	38.54	39.07	39.07	1,818,500
Feb 18, 2025	39.43	39.74	38.93	38.95	38.95	2,296,600
Feb 14, 2025	39.42	39.85	38.94	39.09	39.09	1,802,400
Feb 13, 2025	38.93	39.34	38.34	39.23	39.23	1,325,100
Feb 12, 2025	38.31	39.04	38.02	38.93	38.93	1,720,500
Feb 11, 2025	38.00	38.61	37.99	38.38	38.38	2,224,700
Feb 10, 2025	37.12	38.17	37.04	37.93	37.93	2,418,600
Feb 7, 2025	35.44	37.24	35.17	37.04	37.04	2,451,800
Feb 6, 2025	34.63	36.39	34.35	35.77	35.77	2,906,200
Feb 5, 2025	33.60	33.82	33.22	33.77	33.77	2,099,400
Feb 4, 2025	33.87	34.54	33.66	33.69	33.69	1,107,400
Feb 3, 2025	33.79	34.33	33.47	33.91	33.91	1,182,300
Jan 31, 2025	35.30	35.50	34.90	35.16	35.16	1,525,400
Jan 30, 2025	35.43	35.62	35.09	35.36	35.36	1,544,300
Jan 29, 2025	34.03	35.59	34.03	35.32	35.32	2,002,800
Jan 28, 2025	34.00	35.92	33.84	34.09	34.09	1,800,200
Jan 27, 2025	33.25	33.93	33.24	33.90	33.90	1,098,500
Jan 24, 2025	33.31	33.66	33.16	33.25	33.25	1,187,600
Jan 23, 2025	33.09	33.65	33.09	33.49	33.49	1,053,400
Jan 22, 2025	33.13	33.35	32.86	33.06	33.06	1,226,300
Jan 21, 2025	33.50	33.62	33.01	33.27	33.27	953,300
Jan 17, 2025	33.17	33.43	32.86	33.13	33.13	1,263,100
Jan 16, 2025	32.38	32.73	32.26	32.69	32.69	1,059,900
Jan 15, 2025	32.50	32.75	32.04	32.64	32.64	1,590,600
Jan 14, 2025	30.86	31.67	30.86	31.49	31.49	1,178,700
Jan 13, 2025	30.00	30.81	29.99	30.76	30.76	1,280,300
Jan 10, 2025	0.45 Dividend
Jan 10, 2025	30.00	30.34	29.88	30.06	30.06	1,602,000
Jan 8, 2025	31.52	31.61	30.76	31.41	30.96	1,349,400
Jan 7, 2025	32.22	32.40	31.50	31.78	31.32	1,378,100
Jan 6, 2025	32.60	32.73	31.93	32.01	31.55	2,279,800
Jan 3, 2025	31.99	32.47	31.66	32.37	31.91	1,157,500
Jan 2, 2025	31.76	32.22	31.67	31.84	31.38	1,513,700
Dec 31, 2024	31.55	31.97	31.38	31.71	31.26	1,133,300
Dec 30, 2024	31.38	31.73	31.13	31.51	31.06	799,800
Dec 27, 2024	31.83	32.31	31.64	31.83	31.37	859,300
Dec 26, 2024	31.55	32.24	31.55	32.12	31.66	803,200
Dec 24, 2024	31.37	31.77	31.20	31.74	31.29	520,400
Dec 23, 2024	30.83	31.37	30.72	31.30	30.85	819,900
Dec 20, 2024	30.42	31.69	30.11	31.00	30.56	3,696,600
Dec 19, 2024	31.15	31.56	30.56	30.70	30.26	1,816,700
Dec 18, 2024	32.63	32.84	30.52	30.55	30.11	1,910,300
Dec 17, 2024	32.58	32.81	32.19	32.46	31.99	968,100
Dec 16, 2024	32.90	33.08	32.59	33.05	32.58	955,700
Dec 13, 2024	32.82	33.05	32.65	32.95	32.48	933,800
Dec 12, 2024	33.33	33.64	32.77	32.81	32.34	826,900
Dec 11, 2024	33.23	33.23	32.53	32.91	32.44	1,314,200
Dec 10, 2024	33.63	33.63	32.60	32.87	32.40	1,633,000
Dec 9, 2024	34.41	34.55	33.55	33.73	33.25	1,426,200
Dec 6, 2024	34.89	34.95	34.22	34.31	33.82	1,305,500
Dec 5, 2024	35.13	35.15	34.82	34.85	34.35	881,800
Dec 4, 2024	34.87	35.00	34.40	34.92	34.42	992,900
Dec 3, 2024	35.35	35.59	34.58	34.91	34.41	1,096,800
Dec 2, 2024	35.60	35.63	35.21	35.23	34.73	894,100
Nov 29, 2024	35.73	35.85	35.45	35.54	35.03	455,100
Nov 27, 2024	35.55	35.75	35.26	35.45	34.94	1,267,400
Nov 26, 2024	35.38	35.49	34.95	35.36	34.85	713,300
Nov 25, 2024	35.57	36.00	35.55	35.71	35.20	1,134,900
Nov 22, 2024	34.64	35.56	34.64	35.34	34.83	915,700
Nov 21, 2024	34.56	35.16	34.31	34.82	34.32	1,152,100
Nov 20, 2024	34.30	34.48	34.02	34.27	33.78	629,800
Nov 19, 2024	34.20	34.40	33.95	34.14	33.65	1,016,200
Nov 18, 2024	35.27	35.46	34.97	35.01	34.51	876,500
Nov 15, 2024	35.02	35.47	34.95	35.35	34.84	1,087,100
Nov 14, 2024	35.60	35.86	34.82	34.94	34.44	1,062,800
Nov 13, 2024	36.00	36.23	34.99	35.03	34.53	1,325,600
Nov 12, 2024	35.61	36.38	35.61	36.14	35.62	1,164,200
Nov 11, 2024	35.61	36.39	35.27	35.93	35.42	1,380,700
Nov 8, 2024	35.27	35.60	34.84	34.86	34.36	1,580,100
Nov 7, 2024	36.21	36.37	35.06	35.26	34.75	2,338,900
Nov 6, 2024	35.21	36.98	35.18	36.84	36.31	3,643,800
Nov 5, 2024	32.80	33.60	32.52	32.78	32.31	1,746,100
Nov 4, 2024	33.41	33.59	32.69	32.91	32.44	2,190,000
Nov 1, 2024	35.21	35.31	33.47	33.52	33.04	2,500,300
Oct 31, 2024	33.62	35.77	33.62	34.75	34.25	2,521,600
Oct 30, 2024	32.89	33.62	32.89	33.59	33.11	1,570,800
Oct 29, 2024	32.64	33.19	32.55	32.77	32.30	1,413,600
Oct 28, 2024	32.21	32.98	32.21	32.66	32.19	1,289,300
Oct 25, 2024	32.64	32.73	31.96	32.02	31.56	1,328,300
Oct 24, 2024	32.67	32.84	32.48	32.77	32.30	813,400
Oct 23, 2024	32.92	33.07	32.34	32.59	32.12	1,199,500
Oct 22, 2024	32.60	33.33	32.56	33.02	32.55	1,056,400
Oct 21, 2024	33.36	33.53	32.81	32.82	32.35	1,243,600
Oct 18, 2024	33.63	33.78	33.31	33.49	33.01	1,167,200
Oct 17, 2024	33.79	33.79	33.42	33.62	33.14	910,700
Oct 16, 2024	33.92	34.26	33.41	33.62	33.14	1,200,200
Oct 15, 2024	33.00	33.96	32.79	33.62	33.14	1,892,100
Oct 14, 2024	32.42	32.93	32.31	32.91	32.44	1,215,300
Oct 11, 2024	31.72	32.54	31.65	32.43	31.97	1,574,500
Oct 10, 2024	0.45 Dividend
Oct 10, 2024	31.43	31.82	31.19	31.44	30.99	1,326,900
Oct 9, 2024	31.32	31.91	31.13	31.89	30.99	1,364,800
Oct 8, 2024	31.18	31.53	31.06	31.38	30.49	1,275,100
Oct 7, 2024	32.06	32.10	30.92	31.12	30.24	1,311,700
Oct 4, 2024	31.35	32.06	31.24	31.84	30.94	1,228,000
Oct 3, 2024	30.28	30.54	29.92	30.46	29.60	1,076,200
Oct 2, 2024	30.85	31.27	30.46	30.61	29.75	2,506,600
Oct 1, 2024	31.38	31.44	30.46	30.90	30.03	1,513,800
Sep 30, 2024	31.37	31.63	30.94	31.51	30.62	1,142,800
Sep 27, 2024	31.62	31.88	31.24	31.42	30.53	1,112,500
Sep 26, 2024	31.17	31.71	31.16	31.41	30.52	2,470,400
Sep 25, 2024	31.30	31.44	30.80	30.83	29.96	1,629,700
Sep 24, 2024	32.16	32.48	31.21	31.29	30.41	1,352,300
Sep 23, 2024	31.84	32.34	31.81	32.02	31.12	1,158,400
Sep 20, 2024	31.76	31.95	31.53	31.93	31.03	3,248,100
Sep 19, 2024	30.99	31.94	30.80	31.91	31.01	1,942,200
Sep 18, 2024	29.96	30.97	29.91	30.32	29.46	1,814,700
Sep 17, 2024	29.92	30.33	29.74	29.96	29.11	1,721,200
Sep 16, 2024	29.62	29.94	29.45	29.65	28.81	1,524,800
Sep 13, 2024	29.54	29.94	29.35	29.45	28.62	1,411,000
Sep 12, 2024	28.87	29.33	28.48	29.30	28.47	1,217,000
Sep 11, 2024	28.86	28.94	28.01	28.71	27.90	1,651,200
Sep 10, 2024	29.19	29.29	28.30	28.87	28.05	1,821,300
Sep 9, 2024	29.66	29.76	28.93	29.14	28.32	2,851,100
Sep 6, 2024	31.16	31.38	29.20	29.45	28.62	2,222,000
Sep 5, 2024	31.66	31.77	31.02	31.21	30.33	784,400
Sep 4, 2024	31.71	32.04	31.09	31.47	30.58	1,089,700
Sep 3, 2024	31.76	32.16	31.55	31.69	30.80	1,222,700
Aug 30, 2024	32.15	32.26	31.78	32.10	31.19	1,425,100
Aug 29, 2024	32.25	32.40	31.91	32.15	31.24	934,200
Aug 28, 2024	31.88	32.25	31.88	32.09	31.18	752,600
Aug 27, 2024	32.00	32.25	31.80	32.09	31.18	926,100
Aug 26, 2024	31.77	32.35	31.61	32.11	31.20	838,900
Aug 23, 2024	31.33	31.95	31.25	31.62	30.73	873,000
Aug 22, 2024	31.05	31.31	30.80	31.01	30.13	789,400
Aug 21, 2024	30.81	31.07	30.57	31.03	30.15	959,500
Aug 20, 2024	31.01	31.11	30.62	30.73	29.86	984,600
Aug 19, 2024	31.30	31.50	30.97	31.23	30.35	1,088,600
Aug 16, 2024	30.66	31.39	30.63	31.35	30.46	1,141,400
Aug 15, 2024	30.14	30.93	29.98	30.67	29.80	1,333,900
Aug 14, 2024	29.63	29.85	29.53	29.56	28.73	1,319,100
Aug 13, 2024	29.50	29.50	28.94	29.43	28.60	1,254,900
Aug 12, 2024	29.59	29.94	29.13	29.17	28.35	891,200
Aug 9, 2024	29.23	29.72	29.01	29.59	28.75	967,700
Aug 8, 2024	29.28	29.54	28.88	29.15	28.33	1,286,500
Aug 7, 2024	30.25	30.42	28.89	28.90	28.08	1,787,600
Aug 6, 2024	29.38	29.87	29.18	29.43	28.60	2,466,700
Aug 5, 2024	28.81	29.49	27.75	29.13	28.31	2,689,700
Aug 2, 2024	32.39	32.48	29.20	30.02	29.17	4,210,000
Aug 1, 2024	35.04	36.46	33.97	34.05	33.09	3,479,000
Jul 31, 2024	33.63	34.02	33.25	33.30	32.36	1,448,600
Jul 30, 2024	33.28	33.76	33.28	33.58	32.63	1,521,800
Jul 29, 2024	33.06	33.49	32.84	33.09	32.16	1,191,600
Jul 26, 2024	32.86	33.02	32.66	32.95	32.02	781,400
Jul 25, 2024	32.09	32.85	32.09	32.48	31.56	1,055,500
Jul 24, 2024	32.50	32.77	31.92	31.93	31.03	782,500
Jul 23, 2024	32.19	32.78	32.10	32.64	31.72	817,100
Jul 22, 2024	32.00	32.42	31.82	32.31	31.40	886,100
Jul 19, 2024	32.09	32.23	31.76	31.91	31.01	1,058,200
Jul 18, 2024	32.70	33.21	32.01	32.19	31.28	904,400
Jul 17, 2024	32.54	33.30	32.42	32.78	31.85	946,600
Jul 16, 2024	32.95	33.25	32.78	32.80	31.87	1,213,500
Jul 15, 2024	32.26	32.99	32.21	32.81	31.88	1,218,600
Jul 12, 2024	32.00	32.56	31.95	32.19	31.28	1,540,100
Jul 11, 2024	31.70	32.00	31.10	31.95	31.05	2,166,000
Jul 10, 2024	0.45 Dividend
Jul 10, 2024	30.49	31.54	30.44	31.48	30.59	1,759,700
Jul 9, 2024	30.48	31.02	30.17	30.79	29.48	1,380,400
Jul 8, 2024	31.12	31.38	30.70	30.75	29.45	1,155,700
Jul 5, 2024	31.36	31.42	30.72	30.87	29.56	974,400
Jul 3, 2024	31.51	32.01	31.48	31.49	30.15	740,700
Jul 2, 2024	31.25	31.46	31.10	31.38	30.05	1,412,100
Jul 1, 2024	31.33	31.76	31.11	31.32	29.99	1,196,300
Jun 28, 2024	31.45	31.68	30.96	31.10	29.78	3,224,400
Jun 27, 2024	31.28	31.33	30.87	31.24	29.91	1,234,600
Jun 26, 2024	31.79	31.84	31.27	31.44	30.11	1,070,000
Jun 25, 2024	32.27	32.45	31.87	31.94	30.58	985,900
Jun 24, 2024	32.24	32.66	32.00	32.28	30.91	1,221,100
Jun 21, 2024	31.72	32.04	31.58	31.97	30.61	3,169,600
Jun 20, 2024	31.24	32.10	31.24	31.89	30.54	2,035,100
Jun 18, 2024	30.80	31.38	30.73	31.31	29.98	1,073,900
Jun 17, 2024	30.37	30.80	30.17	30.80	29.49	961,100
Jun 14, 2024	30.60	30.77	30.09	30.44	29.15	1,016,300
Jun 13, 2024	31.51	31.58	30.85	31.05	29.73	1,192,600
Jun 12, 2024	31.88	32.28	31.42	31.60	30.26	1,228,700
Jun 11, 2024	31.93	31.93	31.16	31.24	29.91	1,446,000
Jun 10, 2024	32.01	32.50	31.54	32.25	30.88	1,053,700
Jun 7, 2024	32.21	32.56	32.05	32.43	31.05	1,145,700
Jun 6, 2024	32.81	32.90	32.11	32.37	31.00	2,185,000
Jun 5, 2024	32.46	32.85	31.98	32.82	31.43	1,959,100
Jun 4, 2024	32.78	33.00	32.06	32.37	31.00	2,583,000
Jun 3, 2024	33.14	33.33	32.64	33.31	31.90	1,614,000
May 31, 2024	32.68	33.05	32.47	32.99	31.59	1,434,000
May 30, 2024	32.54	32.91	32.10	32.57	31.19	1,556,500
May 29, 2024	31.76	32.41	31.66	32.39	31.02	1,388,100
May 28, 2024	32.68	32.74	31.99	32.23	30.86	1,782,300
May 24, 2024	32.05	32.90	31.95	32.66	31.27	1,849,900
May 23, 2024	31.85	31.96	31.35	31.65	30.31	1,582,000
May 22, 2024	31.50	31.93	31.29	31.85	30.50	2,068,000
May 21, 2024	30.00	30.74	29.87	30.67	29.37	1,361,400
May 20, 2024	30.25	30.47	29.85	30.04	28.77	1,561,400
May 17, 2024	30.06	30.53	30.06	30.26	28.98	1,067,200
May 16, 2024	30.15	30.30	30.02	30.06	28.78	1,162,800
May 15, 2024	30.00	30.12	29.56	29.97	28.70	1,120,200
May 14, 2024	29.77	30.01	29.48	29.75	28.49	1,125,600
May 13, 2024	29.47	30.18	29.40	29.52	28.27	1,257,100
May 10, 2024	29.44	29.58	28.92	29.31	28.07	971,000
May 9, 2024	29.36	29.59	29.11	29.25	28.01	1,162,700
May 8, 2024	29.04	29.30	28.75	29.29	28.05	1,593,100
May 7, 2024	29.28	29.57	29.03	29.14	27.90	1,831,000
May 6, 2024	28.41	29.10	28.37	28.97	27.74	2,106,100
May 3, 2024	27.47	28.40	27.33	28.10	26.91	1,939,900
May 2, 2024	27.57	27.64	25.80	26.93	25.79	4,079,800
May 1, 2024	27.28	28.37	27.25	27.69	26.51	2,526,700
Apr 30, 2024	27.69	27.94	27.27	27.27	26.11	1,839,200
Apr 29, 2024	27.96	28.38	27.93	28.01	26.82	1,762,200
Apr 26, 2024	27.97	28.10	27.53	27.81	26.63	1,515,700
Apr 25, 2024	28.26	28.44	27.64	27.96	26.77	1,286,600
Apr 24, 2024	28.66	28.77	28.32	28.65	27.43	909,000
Apr 23, 2024	28.26	28.89	28.22	28.73	27.51	1,053,600
Apr 22, 2024	27.86	28.49	27.47	28.26	27.06	1,612,300
Apr 19, 2024	27.22	27.90	27.17	27.65	26.48	1,832,900
Apr 18, 2024	27.10	27.36	26.95	27.23	26.07	1,849,500
Apr 17, 2024	27.38	27.55	26.81	26.85	25.71	1,557,600
Apr 16, 2024	27.75	27.88	26.92	27.30	26.14	1,564,300
Apr 15, 2024	28.73	29.07	27.77	27.88	26.70	1,508,600
Apr 12, 2024	28.70	28.99	28.21	28.28	27.08	1,705,100
Apr 11, 2024	29.37	29.42	28.39	29.01	27.78	1,742,300
Apr 10, 2024	29.14	29.56	28.92	29.31	28.07	1,581,300
Apr 9, 2024	0.45 Dividend
Apr 9, 2024	30.41	30.65	29.74	29.84	28.57	1,402,400
Apr 8, 2024	30.92	31.22	30.77	30.89	29.15	1,267,300
Apr 5, 2024	30.53	31.01	30.33	30.73	29.00	1,481,200
Apr 4, 2024	32.05	32.19	30.71	30.72	28.99	1,730,900
Apr 3, 2024	31.07	31.80	31.01	31.63	29.85	2,309,600
Apr 2, 2024	31.40	31.60	30.87	31.08	29.33	2,078,800
Apr 1, 2024	32.00	32.25	31.40	31.60	29.82	1,482,700
Mar 28, 2024	32.12	32.43	31.86	31.93	30.13	2,496,500
Mar 27, 2024	31.00	32.17	30.93	32.08	30.27	2,919,600
Mar 26, 2024	29.99	30.71	29.81	30.45	28.73	2,049,400
Mar 25, 2024	29.48	30.10	29.47	29.88	28.20	1,639,000
Mar 22, 2024	30.20	30.33	29.24	29.47	27.81	2,115,200
Mar 21, 2024	28.44	30.23	28.44	30.01	28.32	3,714,400
Mar 20, 2024	27.11	28.27	27.11	28.17	26.58	1,709,200
Mar 19, 2024	27.16	27.48	27.03	27.31	25.77	1,531,400
Mar 18, 2024	27.20	27.40	26.80	27.17	25.64	1,503,400
Mar 15, 2024	26.50	27.18	26.50	27.09	25.56	4,863,700
Mar 14, 2024	27.24	27.36	26.56	26.81	25.30	1,802,900
Mar 13, 2024	26.76	27.46	26.64	27.34	25.80	2,048,100
Mar 12, 2024	27.22	27.33	26.44	26.77	25.26	1,764,900

JXN Jackson Financial Inc.

81.14

+0.93%

UNM Unum Group

78.61

+1.66%

PRU Prudential Financial, Inc.

105.58

-0.71%

BHF Brighthouse Financial, Inc.

53.34

+5.67%

MET MetLife, Inc.

78.45

-0.92%

MFC Manulife Financial Corporation

28.60

+0.21%

AFL Aflac Incorporated

106.27

-0.46%

GNW Genworth Financial, Inc.

6.49

+0.31%

PUK Prudential plc

19.10

-0.21%

GL Globe Life Inc.

124.57

+1.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lincoln National Corporation (LNC)

Related Tickers