Lincoln National Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	25.986	26.290	25.180	25.558	22.133	2,571
2024-02-08	26.815	27.150	26.110	26.665	23.092	1,533
2024-02-07	26.930	27.080	26.630	26.990	23.374	526
2024-02-06	26.610	26.870	26.610	26.838	23.242	12,511
2024-02-05	26.342	26.480	26.066	26.480	22.932	491
2024-02-02	26.330	26.650	26.330	26.650	23.079	13,236
2024-02-01	27.570	27.570	26.010	26.670	23.096	2,241
2024-01-31	28.090	28.510	27.852	27.852	24.120	567
2024-01-30	28.410	28.470	28.271	28.410	24.603	164
2024-01-29	28.500	28.500	28.158	28.158	24.385	170
2024-01-26	28.422	28.635	28.270	28.540	24.716	1,097
2024-01-25	27.980	28.230	27.960	28.015	24.261	179
2024-01-24	28.300	28.390	27.930	27.971	24.223	213
2024-01-23	28.450	28.460	27.815	27.862	24.129	676
2024-01-22	27.870	28.060	27.800	27.800	24.075	296
2024-01-19	27.180	27.180	26.759	27.079	23.451	148
2024-01-18	27.140	27.140	26.595	26.595	23.031	183
2024-01-17	26.660	27.050	26.555	26.555	22.997	1,238
2024-01-16	27.402	27.450	26.950	26.975	23.361	587
2024-01-12	27.980	28.164	27.465	27.590	23.893	234
2024-01-11	28.060	28.140	27.362	27.741	24.024	733
2024-01-10	27.730	28.271	27.660	28.221	24.440	1,065
2024-01-09	27.670	28.030	27.511	27.780	24.058	1,845
2024-01-08	28.245	28.401	28.119	28.351	24.163	374
2024-01-05	27.142	28.278	27.142	28.190	24.025	621
2024-01-04	26.320	26.905	26.320	26.905	22.930	12,385
2024-01-03	27.170	27.170	26.095	26.580	22.653	1,157
2024-01-02	26.825	27.609	26.780	27.599	23.521	1,101
2023-12-29	27.310	27.310	26.870	26.975	22.990	153
2023-12-28	27.255	27.379	27.060	27.230	23.207	414
2023-12-27	27.195	27.195	27.141	27.195	23.177	238
2023-12-22	28.150	28.150	27.230	27.230	23.207	247
2023-12-21	27.480	27.480	27.130	27.290	23.258	2,178
2023-12-20	27.560	28.019	27.560	28.000	23.863	1,320
2023-12-19	27.680	27.870	27.680	27.870	23.753	245
2023-12-18	27.740	27.770	27.190	27.321	23.285	762
2023-12-15	27.380	28.080	27.380	27.850	23.736	716
2023-12-14	26.920	27.540	26.470	26.910	22.934	1,466
2023-12-13	24.755	25.220	24.755	25.220	21.494	434
2023-12-12	24.326	24.889	24.326	24.860	21.187	388
2023-12-11	24.480	24.750	24.480	24.630	20.991	2,126
2023-12-08	23.830	24.550	23.830	24.349	20.751	231
2023-12-07	24.170	24.420	24.170	24.420	20.812	4
2023-12-06	24.380	24.550	24.140	24.235	20.655	210
2023-12-05	24.620	24.620	23.750	23.840	20.318	2,965
2023-12-04	23.970	24.650	23.960	24.529	20.905	422
2023-12-01	23.520	24.245	23.410	23.755	20.245	917
2023-11-30	24.240	24.240	23.740	23.990	20.446	768
2023-11-29	24.380	24.680	24.300	24.355	20.757	107
2023-11-28	23.819	24.110	23.819	23.949	20.411	54
2023-11-27	23.920	24.150	23.580	24.150	20.582	507
2023-11-24	23.930	24.180	23.780	24.048	20.495	98
2023-11-22	23.850	24.029	23.768	24.029	20.479	802
2023-11-21	23.640	23.640	23.377	23.490	20.020	968
2023-11-20	23.560	23.798	23.410	23.798	20.282	1,619
2023-11-17	23.550	23.805	23.550	23.805	20.288	3,084
2023-11-16	23.710	23.710	23.175	23.270	19.832	281
2023-11-15	23.520	23.849	23.300	23.600	20.113	2,026
2023-11-14	22.835	23.600	22.820	23.217	19.787	27,461
2023-11-13	21.720	22.000	21.650	21.915	18.677	1,572

← NewerPage 12 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.