Lincoln National Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 384.00 | 384.00 | 384.00 | 384.00 | 309.71 | 0 |
| 2021-12-27 | 384.00 | 384.00 | 384.00 | 384.00 | 309.71 | 0 |
| 2021-12-23 | 384.00 | 384.00 | 384.00 | 384.00 | 309.71 | 0 |
| 2021-12-22 | 384.00 | 384.00 | 384.00 | 384.00 | 309.71 | 0 |
| 2021-12-21 | 384.00 | 384.00 | 384.00 | 384.00 | 309.71 | 0 |
| 2021-12-20 | 384.00 | 384.00 | 384.00 | 384.00 | 309.71 | 0 |
| 2021-12-17 | 384.00 | 384.00 | 384.00 | 384.00 | 309.71 | 0 |
| 2021-12-16 | 384.00 | 384.00 | 384.00 | 384.00 | 309.71 | 13 |
| 2021-12-15 | 383.00 | 383.00 | 383.00 | 383.00 | 308.90 | 0 |
| 2021-12-14 | 383.00 | 383.00 | 383.00 | 383.00 | 308.90 | 0 |
| 2021-12-13 | 383.00 | 383.00 | 383.00 | 383.00 | 308.90 | 0 |
| 2021-12-10 | 383.00 | 383.00 | 383.00 | 383.00 | 308.90 | 0 |
| 2021-12-09 | 383.00 | 383.00 | 383.00 | 383.00 | 308.90 | 0 |
| 2021-12-08 | 383.00 | 383.00 | 383.00 | 383.00 | 308.90 | 0 |
| 2021-12-07 | 383.00 | 383.00 | 383.00 | 383.00 | 308.90 | 1 |
| 2021-12-06 | 383.50 | 383.50 | 383.50 | 383.50 | 309.30 | 1 |
| 2021-12-03 | 375.30 | 375.30 | 375.30 | 375.30 | 302.69 | 0 |
| 2021-12-02 | 375.30 | 375.30 | 375.30 | 375.30 | 302.69 | 0 |
| 2021-12-01 | 375.30 | 375.30 | 375.30 | 375.30 | 302.69 | 0 |
| 2021-11-30 | 375.30 | 375.30 | 375.30 | 375.30 | 302.69 | 211 |
| 2021-11-29 | 391.55 | 391.55 | 391.55 | 391.55 | 315.80 | 0 |
| 2021-11-26 | 391.55 | 391.55 | 391.55 | 391.55 | 315.80 | 0 |
| 2021-11-25 | 391.55 | 391.55 | 391.55 | 391.55 | 315.80 | 0 |
| 2021-11-24 | 391.55 | 391.55 | 391.55 | 391.55 | 315.80 | 0 |
| 2021-11-23 | 391.55 | 391.55 | 391.55 | 391.55 | 315.80 | 0 |
| 2021-11-22 | 391.55 | 391.55 | 391.55 | 391.55 | 315.80 | 0 |
| 2021-11-19 | 391.55 | 391.55 | 391.55 | 391.55 | 315.80 | 0 |
| 2021-11-18 | 391.55 | 391.55 | 391.55 | 391.55 | 315.80 | 0 |
| 2021-11-17 | 391.55 | 391.55 | 391.55 | 391.55 | 315.80 | 0 |
| 2021-11-16 | 391.55 | 391.55 | 391.55 | 391.55 | 315.80 | 0 |
| 2021-11-12 | 391.55 | 391.55 | 391.55 | 391.55 | 315.80 | 0 |
| 2021-11-11 | 391.55 | 391.55 | 391.55 | 391.55 | 315.80 | 0 |
| 2021-11-10 | 391.55 | 391.55 | 391.55 | 391.55 | 315.80 | 0 |
| 2021-11-09 | 391.55 | 391.55 | 391.55 | 391.55 | 315.80 | 40 |
| 2021-11-08 | 410.00 | 410.00 | 410.00 | 410.00 | 330.68 | 150 |
| 2021-11-05 | 402.00 | 402.00 | 402.00 | 402.00 | 324.23 | 12 |
| 2021-11-04 | 418.00 | 418.00 | 418.00 | 418.00 | 337.13 | 0 |
| 2021-11-03 | 418.00 | 418.00 | 418.00 | 418.00 | 337.13 | 0 |
| 2021-11-01 | 419.55 | 419.55 | 418.00 | 418.00 | 337.13 | 49 |
| 2021-10-29 | 415.00 | 415.00 | 415.00 | 415.00 | 334.71 | 8 |
| 2021-10-28 | 415.00 | 417.20 | 415.00 | 417.20 | 336.49 | 11 |
| 2021-10-27 | 422.50 | 422.50 | 422.50 | 422.50 | 340.76 | 0 |
| 2021-10-26 | 422.50 | 422.50 | 422.50 | 422.50 | 340.76 | 0 |
| 2021-10-25 | 422.50 | 422.50 | 422.50 | 422.50 | 340.76 | 2 |
| 2021-10-22 | 421.48 | 421.48 | 421.48 | 421.48 | 339.94 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 1.6053 USD |
| 2026-07-09 | 1.6100 USD |
| 2026-04-09 | 1.5618 USD |
| 2026-01-09 | 1.6453 USD |
| 2025-10-09 | 1.6960 USD |
| 2025-07-09 | 1.7359 USD |
| 2025-04-09 | 1.7762 USD |
| 2025-01-09 | 1.8243 USD |
| 2024-10-09 | 1.8236 USD |
| 2024-07-09 | 1.8067 USD |
| 2024-04-09 | 1.6120 USD |
| 2024-01-09 | 1.5582 USD |
| 2023-10-06 | 1.5405 USD |
| 2023-07-07 | 2.1635 USD |
| 2023-04-06 | 2.2648 USD |
| 2023-01-09 | 2.2453 USD |
| 2022-10-07 | 2.3104 USD |
| 2022-07-08 | 2.3545 USD |
| 2022-04-08 | 2.2573 USD |
| 2022-01-07 | 2.3828 USD |
| 2021-10-07 | 2.3800 USD |
| 2021-07-08 | 2.2032 USD |
| 2021-04-09 | 2.2780 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.