LNC - Lincoln National Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201882.9283.2082.2082.9882.981,772,400
Jan 16, 201884.7585.2082.0482.5182.511,506,200
Jan 12, 201884.2684.7583.7584.3784.371,390,200
Jan 11, 201883.3284.0983.1683.9083.901,242,000
Jan 10, 201881.7683.7981.7582.7982.791,541,100
Jan 09, 201879.3082.2379.2681.6881.682,424,600
Jan 09, 20180.33 Dividend
Jan 08, 201878.9279.0978.3478.9478.61881,800
Jan 05, 201879.1479.3278.5279.0978.76759,600
Jan 04, 201878.0079.5877.9078.9378.60873,800
Jan 03, 201877.9578.0276.8877.5577.231,374,500
Jan 02, 201877.9978.4777.3377.9177.581,294,600
Dec 29, 201777.5777.8276.7376.8776.551,014,700
Dec 28, 201777.2777.5076.8377.3577.03858,300
Dec 27, 201777.5577.5576.8777.2076.88798,200
Dec 26, 201777.8478.2977.2477.4977.17536,700
Dec 22, 201778.4378.4376.8777.7577.421,018,100
Dec 21, 201777.7778.5977.6177.9477.611,810,800
Dec 20, 201777.7477.8077.0777.4177.09906,200
Dec 19, 201776.7577.2476.6176.8176.491,595,200
Dec 18, 201777.0077.2275.7676.4476.121,905,900
Dec 15, 201776.2776.9375.8476.1975.872,250,500
Dec 14, 201776.2576.8075.6375.7075.381,014,500
Dec 13, 201777.3777.5675.8275.8575.531,210,700
Dec 12, 201777.4678.2177.2377.5777.25959,400
Dec 11, 201778.5278.7477.0577.1776.851,221,500
Dec 08, 201778.0878.7377.8378.5478.211,530,300
Dec 07, 201776.2677.9776.2277.5977.271,231,200
Dec 06, 201775.6476.9375.4176.5076.181,227,100
Dec 05, 201777.8477.8475.8075.9175.591,418,400
Dec 04, 201777.9978.4477.3377.5077.181,213,400
Dec 01, 201776.7076.9274.0076.5176.191,434,600
Nov 30, 201777.2277.9576.2676.5576.231,950,200
Nov 29, 201775.5877.6475.2376.5576.231,358,700
Nov 28, 201773.4875.2273.3074.8374.521,636,900
Nov 27, 201773.2173.6172.9973.2672.95810,000
Nov 24, 201773.9573.9573.1273.1472.83574,200
Nov 22, 201773.5674.0073.3873.5973.28704,300
Nov 21, 201774.3974.3973.4973.5073.191,130,200
Nov 20, 201774.5574.8374.0074.1873.871,066,100
Nov 17, 201773.4774.7473.4774.2873.971,100,400
Nov 16, 201774.5874.9773.5774.0173.701,418,700
Nov 15, 201772.6874.4072.5473.9573.641,484,200
Nov 14, 201773.2673.5172.7673.4473.131,150,100
Nov 13, 201773.1174.1473.0173.9073.591,060,500
Nov 10, 201774.4375.0573.3273.4973.181,112,200
Nov 09, 201774.7275.2073.7774.3374.021,057,400
Nov 08, 201775.1975.7074.7675.3375.02896,500
Nov 07, 201776.8477.1374.9475.4075.081,158,200
Nov 06, 201775.5676.7075.5276.6476.32846,100
Nov 03, 201776.0376.7275.4075.6475.321,187,800
Nov 02, 201776.0977.4674.3976.7276.402,085,800
Nov 01, 201776.0276.7574.6675.5675.241,997,700
Oct 31, 201776.2576.8075.7475.7875.461,466,700
Oct 30, 201776.6277.3476.3976.4076.08993,000
Oct 27, 201776.7877.3376.2677.3377.01911,700
Oct 26, 201776.6377.3676.6376.9976.671,139,100
Oct 25, 201777.2977.3476.0376.4676.141,306,300
Oct 24, 201776.0577.2975.9977.2176.891,337,900
Oct 23, 201775.7576.3275.2575.6275.301,105,200
Oct 20, 201776.0276.0275.4275.5575.231,082,400
Oct 19, 201773.9475.0173.6475.0074.69802,300
Oct 18, 201774.9975.0674.3074.5574.241,284,600
Oct 17, 201775.6275.7374.5774.7574.44878,100
Oct 16, 201775.0675.9575.0675.4575.13843,600
Oct 13, 201774.7775.7174.3374.8774.561,013,400
Oct 12, 201775.2875.4974.8074.8574.54903,400
Oct 11, 201775.0375.4974.4175.2874.97872,800
Oct 10, 201774.9475.5674.7275.3375.02864,100
Oct 09, 201775.1375.2874.3874.7074.39583,400
Oct 06, 201775.0376.1074.2575.0074.691,035,800
Oct 06, 20170.29 Dividend
Oct 05, 201774.2075.3074.0474.9074.30960,800
Oct 04, 201773.7874.6773.7874.2073.60909,800
Oct 03, 201774.3074.4173.3973.7773.181,072,600
Oct 02, 201773.7174.3873.1874.2673.661,100,400
Sep 29, 201773.3073.8973.0373.4872.891,088,500
Sep 28, 201774.1274.1272.5673.3372.741,110,000
Sep 27, 201774.1574.7273.7574.1273.521,181,800
Sep 26, 201772.8473.2372.2672.9472.351,069,900
Sep 25, 201772.4973.2172.2672.7772.191,093,300
Sep 22, 201771.7873.2071.7872.8872.29924,600
Sep 21, 201772.1372.5872.0072.3371.751,043,900
Sep 20, 201771.6472.5470.8572.2171.631,107,400
Sep 19, 201770.6371.8970.5871.5170.941,398,200
Sep 18, 201769.8970.7269.8470.6770.101,051,000
Sep 15, 201769.0269.7668.9469.6169.051,868,500
Sep 14, 201769.1569.9468.9969.1868.621,430,900
Sep 13, 201768.4069.3668.3669.2468.681,483,600
Sep 12, 201767.6868.8467.6468.6668.111,279,900
Sep 11, 201766.8667.2766.3967.1866.641,318,100
Sep 08, 201765.0065.8864.7565.8065.271,375,700
Sep 07, 201767.1467.3464.8565.2264.701,330,500
Sep 06, 201767.2767.6967.0967.1666.621,015,700
Sep 05, 201768.2768.4966.7866.8566.312,221,600
Sep 01, 201768.1669.2368.0068.9468.39952,200
Aug 31, 201768.0968.3267.6267.8667.311,887,100
Aug 30, 201767.3168.1367.3167.7867.241,011,900
Aug 29, 201766.9167.3466.6267.1666.621,128,800
Aug 28, 201768.1868.4067.8067.9067.351,094,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...