Lincoln National Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	29.650	29.650	29.420	29.510	25.931	8
2024-05-08	29.000	29.021	28.890	28.935	25.426	30
2024-05-07	29.280	29.550	29.280	29.480	25.905	77
2024-05-03	28.130	28.340	27.820	27.949	24.560	23
2024-05-02	26.820	26.940	25.820	26.899	23.637	2,216
2024-05-01	27.630	27.630	27.230	27.595	24.248	534
2024-04-30	27.503	27.745	27.503	27.615	24.266	103
2024-04-29	28.246	28.246	28.169	28.169	24.753	198
2024-04-26	27.665	27.911	27.592	27.722	24.360	441
2024-04-25	28.260	28.260	27.702	27.712	24.351	577
2024-04-24	28.721	28.730	28.564	28.564	25.100	95
2024-04-23	28.400	28.700	28.210	28.660	25.184	194
2024-04-22	27.870	28.074	27.730	28.074	24.669	99
2024-04-19	27.436	27.800	27.100	27.710	24.350	835
2024-04-18	27.210	27.210	27.120	27.150	23.857	70
2024-04-17	27.380	27.540	26.875	26.990	23.717	638
2024-04-16	27.750	27.880	26.965	27.490	24.156	2,302
2024-04-15	28.660	29.048	27.820	27.878	24.497	2,006
2024-04-12	28.780	28.950	28.470	28.470	25.017	47
2024-04-11	28.955	28.970	28.430	28.840	25.342	1,998
2024-04-10	29.062	29.500	28.750	29.200	25.659	316
2024-04-09	30.450	30.450	29.887	29.887	26.262	806
2024-04-08	31.040	31.090	30.830	31.090	26.924	20,332
2024-04-05	30.550	30.910	30.500	30.660	26.552	3,694
2024-04-04	32.168	32.168	31.735	31.735	27.483	226
2024-04-03	31.489	31.710	31.489	31.710	27.461	319
2024-04-02	31.310	31.385	31.092	31.253	27.065	268
2024-03-28	32.233	32.400	32.005	32.005	27.717	346
2024-03-27	31.000	31.900	31.000	31.860	27.591	1,634
2024-03-26	29.770	30.700	29.770	30.505	26.418	969
2024-03-25	29.855	30.050	29.540	29.900	25.894	326
2024-03-22	30.224	30.310	29.240	29.255	25.335	289
2024-03-21	28.486	29.999	28.460	29.999	25.979	1,421
2024-03-20	27.060	28.111	27.060	28.111	24.345	112
2024-03-19	27.380	27.447	27.247	27.380	23.711	505
2024-03-18	26.980	27.323	26.910	27.323	23.662	202
2024-03-15	26.740	27.130	26.693	26.695	23.118	636
2024-03-14	27.200	27.400	26.778	26.778	23.190	58
2024-03-13	26.760	27.425	26.760	27.415	23.742	240
2024-03-12	26.835	27.330	26.500	26.780	23.192	49
2024-03-11	26.850	27.290	26.580	27.135	23.499	68
2024-03-08	27.370	27.370	27.189	27.189	23.546	12
2024-03-07	27.210	27.241	26.760	26.860	23.261	271
2024-03-06	26.520	26.660	26.190	26.460	22.915	18
2024-03-05	25.634	26.615	25.540	26.615	23.049	177
2024-03-04	27.645	27.800	25.979	25.988	22.505	403
2024-03-01	27.560	27.560	27.130	27.395	23.724	425
2024-02-29	27.650	27.880	27.530	27.605	23.906	1,521
2024-02-28	27.580	27.750	27.490	27.570	23.876	307
2024-02-27	26.750	27.585	26.750	27.580	23.884	424
2024-02-26	26.970	27.330	26.795	26.795	23.205	487
2024-02-23	27.410	27.410	27.410	27.410	23.737	100
2024-02-22	26.854	26.930	26.854	26.920	23.313	1,317
2024-02-21	26.930	27.230	26.750	27.030	23.408	34
2024-02-20	26.800	27.380	26.710	27.362	23.696	210
2024-02-16	27.515	27.860	27.382	27.440	23.763	164
2024-02-15	27.540	28.205	27.390	27.995	24.244	87
2024-02-14	26.966	27.290	26.820	26.838	23.242	297
2024-02-13	26.730	27.078	26.568	26.568	23.008	1,024
2024-02-12	25.955	27.522	25.955	27.522	23.834	360

← NewerPage 11 of 19 · 1,099 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.4500 USD
2026-07-09	0.4500 USD
2026-04-10	0.4500 USD
2026-01-09	0.4500 USD
2025-10-10	0.4500 USD
2025-07-09	0.4500 USD
2025-04-09	0.4500 USD
2025-01-10	0.4500 USD
2024-10-10	0.4500 USD
2024-07-10	0.4500 USD
2024-04-09	0.4500 USD
2024-01-09	0.4500 USD
2023-10-06	0.4500 USD
2023-07-07	0.4500 USD
2023-04-06	0.4500 USD
2023-01-09	0.4500 USD
2022-10-06	0.4500 USD
2022-07-08	0.4500 USD
2022-04-08	0.4500 USD
2022-01-07	0.4500 USD
2021-10-07	0.4200 USD
2021-07-09	0.4200 USD
2021-04-09	0.4200 USD
2021-01-08	0.4200 USD
2020-10-08	0.4000 USD
2020-07-09	0.4000 USD
2020-04-09	0.4000 USD
2020-01-09	0.4000 USD
2019-10-09	0.3700 USD
2019-07-09	0.3700 USD
2019-04-09	0.3700 USD
2019-01-09	0.3700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.