Lincoln National Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	21.438	21.590	21.318	21.590	17.724	893
2023-05-19	21.521	21.521	20.855	20.918	17.172	740
2023-05-18	20.901	21.061	20.901	21.035	17.268	1,440
2023-05-17	19.943	20.955	19.943	20.942	17.191	4,091
2023-05-16	20.200	20.200	19.548	19.550	16.049	813
2023-05-15	19.070	19.449	19.070	19.449	15.966	376
2023-05-12	19.920	19.920	18.848	18.958	15.563	3,725
2023-05-11	19.969	19.969	19.825	19.960	16.386	4,066
2023-05-10	20.855	20.855	18.522	20.055	16.464	5,603
2023-05-09	21.010	21.045	20.978	20.978	17.221	1,374
2023-05-05	20.160	20.590	20.150	20.530	16.854	1,102
2023-05-04	19.945	20.018	18.760	18.898	15.514	1,915
2023-05-03	21.150	21.760	20.858	20.858	17.123	2,600
2023-05-02	21.500	21.500	20.398	20.468	16.803	5,859
2023-04-28	21.160	21.791	21.160	21.660	17.781	358
2023-04-27	20.670	20.808	20.670	20.800	17.075	179
2023-04-26	20.400	20.400	20.400	20.400	16.747	99
2023-04-25	20.750	20.750	20.328	20.400	16.747	1,516
2023-04-24	21.060	21.060	20.811	21.002	17.241	1,179
2023-04-21	20.639	21.018	20.639	21.018	17.254	2,404
2023-04-20	21.540	21.600	21.100	21.248	17.443	1,467
2023-04-19	21.250	21.698	21.250	21.698	17.813	5,378
2023-04-18	22.010	22.040	21.240	21.328	17.509	4,448
2023-04-17	20.780	21.271	20.780	21.271	17.462	3,117
2023-04-14	21.195	21.202	21.028	21.070	17.297	809
2023-04-13	20.540	20.790	20.480	20.658	16.959	285
2023-04-12	21.460	21.912	20.679	21.008	17.246	3,200
2023-04-11	21.100	21.309	21.100	21.275	17.465	5,415
2023-04-06	20.660	20.801	20.500	20.801	17.076	15,067
2023-04-05	21.000	21.271	20.520	20.895	16.784	6,053
2023-04-04	22.160	22.220	21.020	21.158	16.995	2,426
2023-04-03	22.878	22.878	22.227	22.405	17.997	5,561
2023-03-31	22.220	22.358	22.099	22.142	17.786	720
2023-03-30	22.190	22.442	21.725	21.725	17.451	815
2023-03-29	21.500	21.669	21.138	21.669	17.406	1,294
2023-03-28	21.130	21.130	20.870	20.870	16.764	63
2023-03-27	21.175	21.175	20.782	21.109	16.956	1,090
2023-03-24	19.859	20.708	19.778	20.708	16.634	1,907
2023-03-23	20.898	20.915	20.135	20.405	16.390	974
2023-03-22	22.024	22.200	21.150	21.150	16.989	4,990
2023-03-21	22.208	22.668	22.208	22.442	18.027	805
2023-03-20	20.788	21.755	20.350	21.180	17.013	2,932
2023-03-17	21.590	21.590	20.365	20.365	16.358	7,634
2023-03-16	20.547	22.575	20.500	22.220	17.848	4,430
2023-03-15	22.110	22.578	21.768	22.058	17.718	8,543
2023-03-14	24.312	24.485	23.665	23.821	19.134	592
2023-03-13	24.320	24.320	22.800	23.498	18.875	3,039
2023-03-10	26.830	26.830	25.596	25.596	20.560	1,952
2023-03-09	29.310	29.310	27.789	27.799	22.329	1,016
2023-03-08	29.710	29.720	29.075	29.098	23.373	1,223
2023-03-07	30.570	30.570	29.975	29.975	24.077	64
2023-03-06	31.375	31.698	30.572	30.572	24.557	214
2023-03-03	30.880	31.310	30.859	31.310	25.150	125
2023-03-02	30.698	30.698	30.158	30.445	24.455	696
2023-03-01	31.683	31.805	31.280	31.708	25.469	2,426
2023-02-28	31.514	32.313	31.514	31.650	25.423	71
2023-02-27	32.183	32.183	31.400	31.400	25.222	360
2023-02-24	31.190	31.490	31.190	31.490	25.294	673
2023-02-23	32.861	32.967	32.861	32.948	26.465	53
2023-02-22	31.843	32.200	31.470	32.200	25.865	899

← NewerPage 15 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.