Lincoln National Corporation (LNC) NYSE

32.61

+0.02(+0.06%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	33	32.61	32.61	33.06	32.47	1.71M
March 12, 2026	32.5	32.59	32.59	32.88	32.22	2.63M
March 11, 2026	33.52	33.17	33.17	33.72	32.53	2.69M
March 10, 2026	34.13	33.68	33.68	34.47	33.21	1.97M
March 09, 2026	33.05	34	34	34.24	32.44	2.7M
March 06, 2026	34.14	34.04	34.04	34.17	33.13	1.95M
March 05, 2026	34.75	35.13	35.13	35.28	34.42	2.27M
March 04, 2026	34	35.08	35.08	35.23	33.94	2.73M
March 03, 2026	32.85	34.08	34.08	34.43	32.18	3.34M
March 02, 2026	33.7	34.5	34.5	34.83	33.59	2.83M
February 27, 2026	36.09	34.3	34.3	36.45	33.8	5.21M
February 26, 2026	36.2	36.87	36.87	37.05	35.96	3.11M
February 25, 2026	36.63	36.01	36.01	36.92	35.28	3.88M
February 24, 2026	35.55	35.63	35.63	36.39	34.61	4.14M
February 23, 2026	39.57	35.69	35.69	39.75	35.57	5.26M
February 20, 2026	39.95	39.9	0	40.19	39.47	2.04M
February 19, 2026	41.38	40.1	0	41.48	39.7	1.73M
February 18, 2026	41.64	41.84	0	41.98	41.22	1.53M
February 17, 2026	41.61	41.57	0	42.25	41.1	2.08M
February 13, 2026	40.39	40.88	0	41.49	39.65	2.51M
February 12, 2026	41.34	40.67	0	41.92	39.85	3.61M
February 11, 2026	39.72	38.5	0	40	38.38	2.21M
February 10, 2026	39.56	39.33	0	40.02	38.99	2.35M
February 09, 2026	40.01	39.69	0	40.44	39.53	1.47M
February 06, 2026	39.67	40.31	0	40.56	39.65	2.08M
February 05, 2026	40.31	39.25	0	41.08	39.14	2.95M
February 04, 2026	40.8	40.65	0	41.26	40.05	2.57M
February 03, 2026	42.37	40.71	0	43.06	40.65	2.07M
February 02, 2026	41.57	42.4	0	42.69	41.57	1.55M
January 30, 2026	41.47	41.61	0	42.12	41.47	1.68M
January 29, 2026	41.37	41.64	0	41.78	40.73	1.52M
January 28, 2026	40.83	40.91	0	41.61	40.75	1.32M
January 27, 2026	41.3	40.87	0	41.49	40.68	963,968
January 26, 2026	40.51	41.2	0	41.34	40.49	1.39M
January 23, 2026	40.89	40.35	0	41.11	40.04	1.13M
January 22, 2026	41.29	41.27	0	42.08	41.03	1.71M
January 21, 2026	39.9	41.05	0	41.48	39.77	2.06M
January 20, 2026	40.27	39.75	0	40.78	39.07	2.13M
January 16, 2026	41.3	40.9	0	41.46	40.72	1.93M
January 15, 2026	41.84	41.52	0	42.17	41.46	1.33M
January 14, 2026	41.36	41.79	0	42.23	41.26	1.56M
January 13, 2026	41.99	41.21	0	42.32	40.89	2.04M
January 12, 2026	42.88	41.88	0	43.05	41.72	2.18M
January 09, 2026	44.11	43.78	0	44.42	43.42	1.64M
January 08, 2026	44.56	44.16	0	45.39	44.14	1.82M
January 07, 2026	46.38	44.68	0	46.49	44.67	1.95M
January 06, 2026	46	46.46	0	46.57	45.38	1.81M
January 05, 2026	45	46.25	0	46.82	44.9	2.02M
January 02, 2026	44.54	45.01	0	45.09	44.01	1.51M
December 31, 2025	45.01	44.53	0	45.2	44.33	1.09M
December 30, 2025	45.46	44.91	0	45.66	44.87	1.19M
December 29, 2025	45.72	45.43	0	45.75	45.05	850,548
December 26, 2025	46.06	45.74	0	46.06	45.61	642,929
December 24, 2025	45.78	46.01	0	46.14	45.66	486,200
December 23, 2025	46.16	45.77	0	46.56	45.68	947,000
December 22, 2025	46.28	46.14	0	46.71	45.94	1.41M
December 19, 2025	45.58	46.21	0	46.49	45.58	2.53M
December 18, 2025	45.42	45.85	0	46.49	45.3	1.62M
December 17, 2025	45.25	45.27	0	45.87	44.98	1.71M
December 16, 2025	45.86	45.3	0	46.25	45.06	1.96M