Lincoln National Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	26.099	26.099	25.991	25.991	21.724	30
2023-08-15	26.225	26.225	25.821	25.988	21.721	1,193
2023-08-14	26.293	26.319	26.215	26.319	21.998	46
2023-08-11	26.335	26.721	26.335	26.721	22.334	1,066
2023-08-10	26.492	26.492	26.301	26.405	22.070	143
2023-08-09	27.214	27.433	26.990	27.029	22.591	3,676
2023-08-08	26.710	27.299	26.602	27.290	22.810	108,191
2023-08-07	27.454	27.761	27.454	27.679	23.135	59,977
2023-08-04	27.935	28.150	27.149	27.149	22.692	671
2023-08-03	28.800	28.850	26.290	27.660	23.119	8,043
2023-08-02	27.736	28.000	27.450	27.999	23.402	35,259
2023-08-01	27.865	28.229	27.749	28.209	23.578	35,096
2023-07-31	28.083	28.115	28.019	28.110	23.495	827
2023-07-28	27.820	27.988	27.571	27.571	23.045	482
2023-07-27	28.503	28.503	28.330	28.330	23.679	101
2023-07-26	28.190	28.355	27.980	27.980	23.386	462
2023-07-25	28.112	28.112	27.802	27.802	23.238	30
2023-07-24	27.590	27.950	27.408	27.852	23.279	2,683
2023-07-21	27.411	27.411	26.868	27.250	22.776	63,803
2023-07-20	27.269	27.336	27.118	27.275	22.797	5,655
2023-07-19	27.090	27.240	27.000	27.195	22.730	1,292
2023-07-18	26.830	27.185	26.810	26.835	22.429	8,907
2023-07-17	26.279	26.635	26.279	26.488	22.139	6,527
2023-07-14	26.807	26.807	26.120	26.280	21.965	1,462
2023-07-13	26.241	26.742	26.236	26.668	22.290	1,755
2023-07-12	27.300	27.332	26.189	26.348	22.022	2,912
2023-07-11	26.188	26.631	26.188	26.631	22.259	2,472
2023-07-10	25.970	25.970	25.965	25.965	21.702	185
2023-07-07	26.050	26.465	25.620	26.192	21.892	11,610
2023-07-06	25.329	25.518	25.121	25.252	20.730	3,129
2023-07-05	25.900	26.155	25.688	25.978	21.326	3,256
2023-07-03	26.110	26.602	26.110	26.198	21.507	8,070
2023-06-30	25.440	25.615	25.440	25.615	21.028	873
2023-06-29	25.320	25.681	25.288	25.380	20.835	10,396
2023-06-28	24.562	24.828	24.523	24.828	20.382	627
2023-06-27	24.335	24.995	24.058	24.995	20.519	3,550
2023-06-26	24.380	24.418	24.100	24.418	20.045	642
2023-06-23	23.780	23.908	23.780	23.908	19.627	170
2023-06-22	24.039	24.165	24.039	24.159	19.833	251
2023-06-21	24.160	24.508	24.160	24.508	20.119	51
2023-06-20	24.170	24.199	23.700	24.189	19.857	1,223
2023-06-19	24.570	24.570	24.570	24.570	20.170	19
2023-06-16	24.609	24.609	23.985	24.419	20.046	919
2023-06-15	23.640	24.045	23.640	24.008	19.709	118
2023-06-14	25.050	25.050	23.640	23.640	19.407	874
2023-06-13	23.470	24.588	23.470	24.588	20.185	1,236
2023-06-12	23.155	23.985	23.125	23.125	18.984	339
2023-06-09	23.510	23.510	22.981	23.045	18.918	244
2023-06-08	23.580	23.613	23.163	23.488	19.282	3,331
2023-06-07	23.550	23.889	23.400	23.758	19.504	1,950
2023-06-06	22.500	23.368	22.500	23.225	19.066	421
2023-06-05	22.490	22.640	22.270	22.640	18.586	2,107
2023-06-02	22.010	22.898	22.010	22.898	18.798	1,763
2023-06-01	21.190	21.642	20.600	21.441	17.602	862
2023-05-31	21.320	21.425	20.595	20.655	16.956	1,524
2023-05-30	21.490	21.490	20.978	21.062	17.290	1,540
2023-05-26	21.050	21.188	20.850	21.188	17.394	270
2023-05-25	21.050	21.050	20.558	20.778	17.057	898
2023-05-24	21.310	21.310	20.790	20.838	17.107	1,756
2023-05-23	21.960	23.073	21.920	22.351	18.349	11,811

← NewerPage 14 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.