Lincoln National (LNC)

35.91Last Price

-0.77 (-2.10%)Change

Lincoln National Corporation is a financial services company that provides a diverse range of insurance and financial products, including life insurance, annuities, and investment management services

The company aims to help individuals and businesses achieve financial security and long-term sustainability through its tailored solutions. With a focus on retirement planning, wealth management, and risk management, Lincoln National serves a wide array of clients, from everyday consumers to institutions, supporting them in navigating their financial futures.

Date Range:

2024-12-21 - 2025-03-21

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2025	36.43	37.45	36.38	36.68	2,204,557	36.68
3/19/2025	36.57	37.45	36.52	37.02	1,241,663	37.02
3/18/2025	36.99	37.40	36.54	36.56	1,424,824	36.56
3/17/2025	36.42	37.39	36.28	37.04	2,007,961	37.04
3/14/2025	35.08	36.09	34.78	36.09	1,544,169	36.09
3/13/2025	35.40	35.84	34.31	34.46	1,646,282	34.46
3/12/2025	35.44	35.44	34.43	35.13	1,728,624	35.13
3/11/2025	33.87	34.94	33.74	34.81	2,553,324	34.81
3/10/2025	34.62	34.78	33.67	34.16	2,968,426	34.16
3/07/2025	35.54	35.83	34.47	35.60	1,645,423	35.60
3/06/2025	36.13	36.58	35.32	35.81	1,487,183	35.81
3/05/2025	35.92	36.70	35.71	36.46	2,198,890	36.46
3/04/2025	36.79	36.79	34.81	35.88	2,452,114	35.88
3/03/2025	39.20	39.57	37.49	37.92	1,805,735	37.92
2/28/2025	38.10	39.17	38.08	39.00	1,609,457	39.00
2/27/2025	37.80	38.54	37.66	37.97	1,119,800	37.97
2/26/2025	37.51	38.14	37.38	37.38	973,446	37.38
2/25/2025	37.63	37.70	36.73	37.33	1,664,537	37.33
2/24/2025	38.04	38.31	37.14	37.39	1,957,495	37.39
2/21/2025	38.79	39.06	37.23	37.55	1,659,973	37.55
2/20/2025	38.96	39.05	37.90	38.77	1,697,711	38.77
2/19/2025	38.95	39.31	38.54	39.07	1,815,988	39.07
2/18/2025	39.43	39.74	38.93	38.95	2,296,620	38.95
2/14/2025	39.42	39.85	38.94	39.09	1,802,397	39.09
2/13/2025	38.93	39.34	38.34	39.23	1,325,087	39.23
2/12/2025	38.31	39.04	38.02	38.93	1,720,523	38.93
2/11/2025	38.00	38.61	37.99	38.38	2,224,742	38.38
2/10/2025	37.12	38.17	37.04	37.93	2,418,594	37.93
2/07/2025	35.44	37.24	35.17	37.04	2,451,824	37.04
2/06/2025	34.63	36.39	34.35	35.77	2,906,210	35.77
2/05/2025	33.60	33.82	33.22	33.77	2,099,381	33.77
2/04/2025	33.87	34.54	33.66	33.69	1,107,419	33.69
2/03/2025	33.79	34.33	33.47	33.91	1,180,941	33.91
1/31/2025	35.30	35.50	34.90	35.16	1,525,403	35.16
1/30/2025	35.43	35.62	35.09	35.36	1,544,266	35.36
1/29/2025	34.03	35.59	34.03	35.32	2,002,816	35.32
1/28/2025	34.00	35.92	33.84	34.09	1,800,150	34.09
1/27/2025	33.25	33.93	33.24	33.90	1,098,481	33.90
1/24/2025	33.31	33.66	33.16	33.25	1,187,628	33.25
1/23/2025	33.09	33.65	33.09	33.49	1,053,372	33.49
1/22/2025	33.13	33.35	32.86	33.06	1,226,331	33.06
1/21/2025	33.50	33.62	33.01	33.27	953,280	33.27
1/17/2025	33.17	33.43	32.86	33.13	1,263,147	33.13
1/16/2025	32.38	32.73	32.26	32.69	1,059,892	32.69
1/15/2025	32.50	32.75	32.04	32.64	1,749,378	32.64
1/14/2025	30.86	31.67	30.86	31.49	1,178,701	31.49
1/13/2025	30.00	30.81	29.99	30.76	1,280,312	30.76
1/10/2025	30.00	30.34	29.88	30.06	1,602,046	30.06
1/08/2025	31.52	31.61	30.76	31.41	1,349,418	30.96
1/07/2025	32.22	32.40	31.50	31.78	1,378,112	31.32
1/06/2025	32.60	32.73	31.93	32.01	2,279,805	31.55
1/03/2025	31.99	32.47	31.66	32.37	1,157,493	31.91
1/02/2025	31.76	32.22	31.67	31.84	1,756,393	31.38
12/31/2024	31.51	0.00	31.71	31.71	0	31.26
12/30/2024	31.38	31.73	31.13	31.51	799,805	31.06
12/27/2024	31.83	32.31	31.64	31.83	859,321	31.37
12/26/2024	31.55	32.23	31.55	32.12	803,165	31.66
12/24/2024	31.37	31.77	31.20	31.74	520,431	31.29
12/23/2024	30.83	31.37	30.72	31.30	819,915	30.85