Lincoln National Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	33.075	33.118	31.450	31.450	25.262	493
2023-02-17	33.865	33.896	33.172	33.495	26.905	1,358
2023-02-16	34.590	34.612	34.325	34.612	27.802	66
2023-02-15	34.860	34.895	34.860	34.895	28.029	18
2023-02-14	34.890	34.890	34.770	34.770	27.929	1,122
2023-02-13	34.185	34.185	34.185	34.185	27.459	5
2023-02-10	33.530	33.889	33.445	33.445	26.865	147
2023-02-09	33.545	34.835	33.545	34.595	27.788	556
2023-02-08	35.680	36.011	35.449	35.449	28.474	1,464
2023-02-07	34.173	34.668	34.173	34.668	27.847	670
2023-02-06	34.983	34.983	34.670	34.670	27.849	110
2023-02-03	35.406	35.920	35.406	35.920	28.853	101
2023-02-02	35.307	36.350	35.307	36.350	29.198	116
2023-02-01	35.105	35.105	33.585	33.585	26.977	2,531
2023-01-31	34.448	34.848	34.448	34.848	27.992	116
2023-01-30	33.700	34.060	33.700	34.060	27.359	1,458
2023-01-27	33.025	33.842	33.025	33.842	27.184	44
2023-01-26	33.340	33.340	32.468	32.580	26.170	469
2023-01-25	32.154	32.438	32.120	32.438	26.056	478
2023-01-24	31.730	32.360	31.730	32.325	25.965	63
2023-01-23	31.732	31.873	31.730	31.753	25.506	79
2023-01-20	30.125	31.520	30.125	31.520	25.318	369
2023-01-19	29.890	29.890	29.550	29.550	23.736	155
2023-01-18	30.540	30.540	30.238	30.378	24.401	1,225
2023-01-17	31.510	31.670	31.070	31.398	25.220	2,331
2023-01-13	30.848	31.470	30.848	31.369	25.197	406
2023-01-12	31.865	31.988	31.691	31.798	25.542	318
2023-01-11	31.490	32.550	31.490	32.282	25.930	283
2023-01-10	30.640	30.696	30.370	30.385	24.407	491
2023-01-09	31.490	31.730	31.490	31.508	25.309	150
2023-01-06	30.900	30.900	30.805	30.805	24.383	162
2023-01-05	31.430	31.430	31.338	31.338	24.804	120
2023-01-04	31.168	31.780	31.168	31.741	25.123	214
2023-01-03	31.172	31.200	30.633	30.720	24.315	4,185
2022-12-30	30.488	30.670	30.488	30.670	24.276	201
2022-12-29	30.216	30.509	30.216	30.509	24.149	3,733
2022-12-28	29.930	29.930	29.559	29.610	23.437	2,618
2022-12-23	29.600	29.680	29.600	29.680	23.492	4
2022-12-22	29.380	29.380	28.745	28.750	22.756	339
2022-12-21	29.730	30.377	29.675	30.377	24.044	204
2022-12-20	29.595	29.595	29.595	29.595	23.425	200
2022-12-19	29.170	29.170	28.990	29.020	22.970	805
2022-12-16	29.682	29.688	29.288	29.608	23.435	1,120
2022-12-15	31.695	31.695	30.780	30.810	24.386	107
2022-12-14	33.396	33.396	33.396	33.396	26.433	59
2022-12-13	33.460	33.460	32.410	32.410	25.653	183
2022-12-12	31.500	31.688	30.895	31.688	25.082	45
2022-12-09	31.498	31.933	31.498	31.933	25.275	230
2022-12-08	35.280	35.280	31.755	31.755	25.135	3,038
2022-12-07	36.555	36.555	36.555	36.555	28.934	35
2022-12-06	37.402	37.402	37.402	37.402	29.604	692
2022-12-05	37.665	37.665	37.665	37.665	29.812	25
2022-12-02	38.498	38.498	38.498	38.498	30.472	31
2022-12-01	38.923	39.240	38.700	38.700	30.632	15
2022-11-30	37.880	37.880	37.250	37.815	29.931	156
2022-11-29	38.100	38.100	37.850	37.865	29.971	101
2022-11-28	38.260	38.338	37.800	37.800	29.919	143
2022-11-25	39.055	39.055	38.787	38.787	30.700	131
2022-11-23	38.595	38.769	38.595	38.769	30.686	154
2022-11-22	38.300	38.630	38.160	38.160	30.204	3,582

← NewerPage 16 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.