LNC - Lincoln National Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201959.0759.7558.6959.5359.531,446,700
Oct 17, 201959.1159.5558.6059.0059.00912,000
Oct 16, 201959.0359.6258.4258.5158.511,084,300
Oct 15, 201958.9159.9758.5459.0359.03870,700
Oct 14, 201957.7258.7557.4658.6258.62893,000
Oct 11, 201957.6859.2557.2858.3858.381,847,400
Oct 10, 201954.9056.1654.7656.0856.081,251,700
Oct 09, 201954.2054.6153.7454.3554.351,165,800
Oct 09, 20190.37 Dividend
Oct 08, 201954.6354.7053.8853.9253.551,195,400
Oct 07, 201956.5156.6855.9155.9455.56658,800
Oct 04, 201955.4556.5855.2656.5356.14849,900
Oct 03, 201955.5255.7154.0555.5655.181,171,300
Oct 02, 201956.9757.3555.6255.8755.491,337,800
Oct 01, 201961.0161.0257.7357.7357.331,466,500
Sep 30, 201961.3461.4860.1760.3259.911,057,100
Sep 27, 201960.8361.4660.5060.9160.491,487,200
Sep 26, 201960.1360.4859.8560.1659.75958,200
Sep 25, 201959.8360.5159.3760.2759.861,391,600
Sep 24, 201961.0061.1759.4659.8259.411,509,400
Sep 23, 201959.9661.2159.6260.9060.481,138,600
Sep 20, 201961.1461.8960.7360.7360.311,680,900
Sep 19, 201960.9361.8560.7860.8960.471,102,100
Sep 18, 201960.4761.2059.9061.1260.701,286,700
Sep 17, 201960.8261.0160.1360.8360.411,049,300
Sep 16, 201960.5361.8360.3161.2560.831,073,000
Sep 13, 201961.2162.4661.0361.6761.251,223,800
Sep 12, 201959.4260.7158.5960.3259.911,223,800
Sep 11, 201959.3960.1358.6260.0859.671,718,100
Sep 10, 201957.8859.5857.8659.5859.171,936,800
Sep 09, 201955.9457.8455.3357.5057.111,703,100
Sep 06, 201954.7955.6754.3155.2054.82993,300
Sep 05, 201953.7755.3353.7654.8154.431,446,600
Sep 04, 201952.9152.9152.4052.7152.351,105,700
Sep 03, 201952.1552.3451.4652.0651.701,866,100
Aug 30, 201953.3353.6552.7152.8852.52859,100
Aug 29, 201952.4453.0952.3852.7552.39891,100
Aug 28, 201950.9052.0050.9051.6851.331,199,700
Aug 27, 201952.8553.1450.8251.4251.071,685,100
Aug 26, 201952.6453.0152.1652.4452.081,450,800
Aug 23, 201953.6054.5252.0052.2651.901,874,400
Aug 22, 201954.4754.7153.9654.2653.891,279,100
Aug 21, 201953.8854.3053.4953.9853.61925,500
Aug 20, 201953.7354.0953.0753.1752.811,663,700
Aug 19, 201954.7054.8854.0454.2953.921,664,400
Aug 16, 201952.5153.9752.3453.4953.121,891,600
Aug 15, 201952.2552.6051.4951.7051.351,745,500
Aug 14, 201952.5553.1951.6751.9051.541,843,000
Aug 13, 201953.4455.5253.1154.4854.112,015,100
Aug 12, 201955.2055.3153.5653.7653.391,291,600
Aug 09, 201956.8356.8355.6456.0855.701,587,000
Aug 08, 201956.2757.2755.7657.2156.821,917,500
Aug 07, 201955.7755.9354.2055.4055.022,855,200
Aug 06, 201956.9557.5056.1357.3156.922,420,400
Aug 05, 201957.8458.3656.0456.4656.072,371,000
Aug 02, 201959.4759.5658.0358.6658.262,094,000
Aug 01, 201964.6365.1059.2259.8259.413,391,900
Jul 31, 201966.2066.4465.0865.3464.891,697,700
Jul 30, 201965.4866.2265.2666.1765.72961,800
Jul 29, 201966.4166.9365.8366.0565.601,106,400
Jul 26, 201966.2166.9165.8266.6466.181,821,900
Jul 25, 201966.6366.8665.8066.2265.771,111,200
Jul 24, 201965.8466.8765.6866.7666.301,141,800
Jul 23, 201965.7266.2765.3166.0465.591,496,300
Jul 22, 201965.8066.2265.1165.4665.01922,100
Jul 19, 201966.2367.0465.8465.8865.43965,000
Jul 18, 201965.4866.2765.4766.1365.681,057,300
Jul 17, 201966.5466.6865.4765.6065.15788,100
Jul 16, 201966.9467.1766.3266.8166.351,068,700
Jul 15, 201967.0067.0066.0766.4165.95874,800
Jul 12, 201966.4867.0065.7766.8966.431,141,000
Jul 11, 201965.1466.1464.9266.1165.661,569,900
Jul 10, 201965.4066.0364.6265.0064.551,023,000
Jul 09, 201964.8765.5364.8465.4164.961,032,900
Jul 09, 20190.37 Dividend
Jul 08, 201965.5466.2364.8565.8365.011,120,700
Jul 05, 201966.0066.4265.5766.2265.40834,900
Jul 03, 201965.2265.8065.0265.7164.89609,300
Jul 02, 201965.5365.6064.2864.8464.031,022,700
Jul 01, 201965.4066.2264.9165.5464.721,687,900
Jun 28, 201963.6664.4863.3864.4563.652,036,400
Jun 27, 201963.0963.8362.9163.0162.231,168,900
Jun 26, 201962.3462.9861.7762.8362.052,003,600
Jun 25, 201963.8463.8461.6462.0161.242,729,900
Jun 24, 201962.9563.5662.7462.9062.12994,300
Jun 21, 201963.9164.2162.8862.9362.151,604,200
Jun 20, 201963.4464.0562.4063.9363.131,260,500
Jun 19, 201963.8064.3762.4462.7261.941,142,200
Jun 18, 201962.2263.8962.2263.4062.611,268,100
Jun 17, 201963.3463.6762.2762.4461.661,040,000
Jun 14, 201963.5063.6262.5263.4862.69924,500
Jun 13, 201963.0563.6762.8863.4362.641,333,400
Jun 12, 201963.8264.2162.8762.9562.171,090,400
Jun 11, 201964.4664.8363.9164.1363.331,180,900
Jun 10, 201963.5964.5763.4463.7462.951,259,700
Jun 07, 201963.4263.8862.6762.7761.991,431,900
Jun 06, 201963.0864.0162.8063.6662.871,447,600
Jun 05, 201963.4663.5662.1462.9962.211,622,200
Jun 04, 201961.8363.5461.7263.4762.682,273,700
Jun 03, 201959.3760.8659.1160.7860.021,798,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...