LNC - Lincoln National Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202058.3458.3455.9456.5556.551,669,000
Jan 23, 202058.0858.5557.2158.3358.331,307,700
Jan 22, 202058.7559.0158.4758.7258.72768,200
Jan 21, 202059.4159.4758.4158.5358.531,302,100
Jan 17, 202059.3460.1559.1560.0460.041,393,600
Jan 16, 202058.7559.4258.4559.2059.201,534,300
Jan 15, 202058.5559.1857.9758.2458.241,243,900
Jan 14, 202059.0360.1158.9359.2259.222,009,900
Jan 13, 202059.2559.3958.8459.1759.171,026,100
Jan 10, 202059.5459.6458.8258.9858.981,371,200
Jan 09, 202059.3259.7158.7859.5659.561,545,500
Jan 09, 20200.4 Dividend
Jan 08, 202058.3659.8758.1459.0258.622,375,800
Jan 07, 202058.0058.2557.6058.1257.731,809,900
Jan 06, 202057.2557.7956.8357.4857.091,815,400
Jan 03, 202058.7458.8757.6257.9757.581,597,800
Jan 02, 202059.4059.8558.9059.7559.352,347,600
Dec 31, 201958.6359.2458.3859.0158.61965,900
Dec 30, 201959.0759.1758.4558.6758.27842,700
Dec 27, 201959.5159.6358.6658.7458.341,092,700
Dec 26, 201959.2559.7859.2159.5159.111,241,600
Dec 24, 201959.6159.6358.9959.0558.65318,700
Dec 23, 201960.0060.1559.1859.4559.05868,500
Dec 20, 201960.6660.8160.0060.0159.602,338,800
Dec 19, 201960.7760.7759.9860.1359.723,507,000
Dec 18, 201961.2061.5160.6860.6960.281,061,200
Dec 17, 201960.2661.2060.2361.0160.601,310,800
Dec 16, 201960.4760.8460.0960.4260.011,415,900
Dec 13, 201960.5161.0359.4859.7359.331,221,100
Dec 12, 201958.0060.3257.7460.1559.741,403,800
Dec 11, 201957.8158.1057.4957.7157.321,118,400
Dec 10, 201957.6558.2257.5557.8857.491,023,400
Dec 09, 201957.5258.0757.2757.9257.53802,200
Dec 06, 201957.8358.3857.5657.7757.381,014,400
Dec 05, 201957.1257.2756.5556.7656.38903,000
Dec 04, 201956.5357.3056.2656.6456.261,578,400
Dec 03, 201957.2757.5555.7156.1555.771,957,100
Dec 02, 201959.3759.7058.5158.5858.181,090,300
Nov 29, 201959.3959.5359.0159.0558.65502,800
Nov 27, 201959.1659.5658.7459.4759.07989,400
Nov 26, 201958.6258.9258.2858.8058.401,312,900
Nov 25, 201958.2158.7857.7258.7258.321,487,600
Nov 22, 201957.4758.2057.3558.1757.781,160,000
Nov 21, 201957.3157.3156.4257.2756.881,861,800
Nov 20, 201957.3757.4956.3857.0056.611,626,600
Nov 19, 201958.4458.6157.6557.8457.451,191,900
Nov 18, 201958.4758.6557.2158.0357.642,029,300
Nov 15, 201959.5059.6958.4358.7658.361,410,400
Nov 14, 201959.2159.6158.8758.9358.531,470,300
Nov 13, 201960.1060.1559.1259.4859.081,392,600
Nov 12, 201960.2860.8659.9560.7860.371,373,500
Nov 11, 201959.4060.7259.4060.1659.751,326,100
Nov 08, 201960.7960.9959.5160.3859.972,353,000
Nov 07, 201961.2362.4461.0061.1260.712,110,900
Nov 06, 201960.8661.1359.7960.3659.952,069,800
Nov 05, 201960.0061.7159.7061.0860.672,597,500
Nov 04, 201958.9159.6858.3359.6159.212,492,800
Nov 01, 201956.6558.4456.6358.0257.632,671,400
Oct 31, 201958.0058.0055.0556.4856.104,825,500
Oct 30, 201961.5561.6860.9161.6861.261,553,200
Oct 29, 201961.8862.5861.7761.9461.521,194,500
Oct 28, 201961.8862.9561.7862.1861.761,077,100
Oct 25, 201960.8661.7160.7761.5961.171,212,400
Oct 24, 201961.9562.3560.5961.0560.641,617,300
Oct 23, 201960.7861.8560.7861.8161.391,007,400
Oct 22, 201960.6361.8659.9361.3360.91961,500
Oct 21, 201960.4361.1860.3560.8860.471,123,200
Oct 18, 201959.0759.7558.6959.5359.131,446,700
Oct 17, 201959.1159.5558.6059.0058.60912,000
Oct 16, 201959.0359.6258.4258.5158.111,084,300
Oct 15, 201958.9159.9758.5459.0358.63870,700
Oct 14, 201957.7258.7557.4658.6258.22893,000
Oct 11, 201957.6859.2557.2858.3857.981,847,400
Oct 10, 201954.9056.1654.7656.0855.701,251,700
Oct 09, 201954.2054.6153.7454.3553.981,165,800
Oct 09, 20190.37 Dividend
Oct 08, 201954.6354.7053.8853.9253.191,195,400
Oct 07, 201956.5156.6855.9155.9455.18658,800
Oct 04, 201955.4556.5855.2656.5355.76849,900
Oct 03, 201955.5255.7154.0555.5654.801,171,300
Oct 02, 201956.9757.3555.6255.8755.111,337,800
Oct 01, 201961.0161.0257.7357.7356.951,466,500
Sep 30, 201961.3461.4860.1760.3259.501,057,100
Sep 27, 201960.8361.4660.5060.9160.081,487,200
Sep 26, 201960.1360.4859.8560.1659.34958,200
Sep 25, 201959.8360.5159.3760.2759.451,391,600
Sep 24, 201961.0061.1759.4659.8259.011,509,400
Sep 23, 201959.9661.2159.6260.9060.071,138,600
Sep 20, 201961.1461.8960.7360.7359.901,680,900
Sep 19, 201960.9361.8560.7860.8960.061,102,100
Sep 18, 201960.4761.2059.9061.1260.291,286,700
Sep 17, 201960.8261.0160.1360.8360.001,049,300
Sep 16, 201960.5361.8360.3161.2560.421,073,000
Sep 13, 201961.2162.4661.0361.6760.831,223,800
Sep 12, 201959.4260.7158.5960.3259.501,223,800
Sep 11, 201959.3960.1358.6260.0859.261,718,100
Sep 10, 201957.8859.5857.8659.5858.771,936,800
Sep 09, 201955.9457.8455.3357.5056.721,703,100
Sep 06, 201954.7955.6754.3155.2054.45993,300
Sep 05, 201953.7755.3353.7654.8154.061,446,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...