Lincoln National Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	37.660	37.885	37.290	37.850	29.959	1,717
2022-11-18	36.500	37.756	36.410	37.390	29.595	592
2022-11-17	34.365	35.160	34.362	35.160	27.830	801
2022-11-16	35.140	35.330	34.600	34.835	27.572	1,166
2022-11-15	34.105	34.518	34.050	34.050	26.951	1,340
2022-11-14	35.010	35.010	33.910	34.160	27.038	575
2022-11-11	35.075	35.758	34.850	35.758	28.303	757
2022-11-10	34.458	35.215	34.185	35.215	27.873	640
2022-11-09	34.010	34.010	33.730	33.730	26.698	38
2022-11-08	33.295	34.095	33.145	34.038	26.942	721
2022-11-07	34.500	34.500	32.730	33.549	26.554	501
2022-11-04	35.390	35.390	34.760	35.290	27.933	57
2022-11-03	52.100	52.100	35.109	35.290	27.933	3,868
2022-11-01	53.870	54.160	53.870	54.160	42.868	58
2022-10-31	53.580	53.640	53.580	53.640	42.457	5
2022-10-28	53.000	53.270	53.000	53.270	42.164	137
2022-10-27	52.875	52.875	52.875	52.875	41.851	56
2022-10-25	52.862	52.862	52.830	52.830	41.816	110
2022-10-21	49.234	49.234	49.234	49.234	38.970	163
2022-10-18	50.010	50.270	50.010	50.270	39.789	88
2022-10-13	46.497	47.965	46.497	47.965	37.965	118
2022-10-12	44.805	45.490	44.805	45.490	36.006	4,002
2022-10-11	45.748	45.748	45.748	45.748	36.210	65
2022-10-10	47.050	47.050	45.730	45.730	36.196	11
2022-10-07	47.880	47.880	47.880	47.880	37.898	4,326
2022-10-06	47.474	47.478	47.474	47.478	37.579	300
2022-10-05	48.275	48.275	48.275	48.275	37.854	134
2022-10-04	47.630	47.630	47.630	47.630	37.348	50
2022-10-03	45.458	45.458	45.458	45.458	35.645	6,713
2022-09-30	44.670	44.720	44.670	44.720	35.067	1
2022-09-29	44.449	44.449	44.449	44.449	34.854	41
2022-09-27	44.010	44.229	44.010	44.010	34.510	5,569
2022-09-26	44.660	45.047	44.660	45.047	35.323	100
2022-09-22	47.990	47.990	46.700	46.730	36.643	5,585
2022-09-21	48.500	49.680	48.500	49.680	38.956	3,290
2022-09-14	49.435	49.435	49.435	49.435	38.764	9
2022-09-13	49.934	49.934	49.934	49.934	39.155	100
2022-09-12	51.430	51.430	51.430	51.430	40.328	44,298
2022-09-09	50.190	50.680	50.190	50.680	39.740	648
2022-09-07	47.378	47.378	47.378	47.378	37.151	50
2022-09-06	46.370	46.370	46.370	46.370	36.360	1
2022-09-02	47.305	47.570	47.305	47.570	37.301	27
2022-09-01	45.350	45.350	45.350	45.350	35.561	36
2022-08-31	46.689	46.689	46.689	46.689	36.610	1
2022-08-26	48.118	48.118	48.118	48.118	37.731	11
2022-08-25	49.370	49.370	49.256	49.256	38.624	150
2022-08-22	47.889	47.889	47.889	47.889	37.551	26
2022-08-19	49.440	49.440	49.281	49.281	38.643	131
2022-08-18	49.730	50.480	49.730	50.480	39.583	26
2022-08-17	49.325	49.325	49.325	49.325	38.677	65
2022-08-15	50.320	50.320	50.320	50.320	39.458	36
2022-08-12	50.620	50.896	50.620	50.896	39.909	4
2022-08-11	49.355	50.003	49.355	49.900	39.128	50
2022-08-10	47.640	47.640	47.640	47.640	37.356	1
2022-08-09	47.125	47.125	47.125	47.125	36.952	5
2022-08-08	46.967	46.967	46.967	46.967	36.829	30
2022-08-05	47.400	47.400	47.400	47.400	37.168	1
2022-08-04	52.388	52.388	48.382	48.382	37.938	240
2022-08-01	50.770	50.770	50.770	50.770	39.811	1
2022-07-29	51.418	51.418	51.380	51.380	40.289	60

← NewerPage 17 of 19 · 1,095 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.