Lincoln National Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	50.330	50.330	50.330	50.330	39.466	100
2022-07-14	45.490	45.490	45.395	45.395	35.596	11
2022-07-12	47.198	48.400	47.198	48.400	37.952	21
2022-07-08	47.470	47.511	47.470	47.511	37.255	1
2022-07-06	46.309	46.309	45.750	45.750	35.534	1
2022-07-05	46.185	46.185	46.185	46.185	35.872	4
2022-07-01	46.895	47.370	46.895	47.370	36.793	23
2022-06-29	46.760	46.760	46.760	46.760	36.319	10
2022-06-27	48.830	48.830	48.830	48.830	37.927	1
2022-06-24	46.585	46.585	46.585	46.585	36.183	100
2022-06-23	47.435	47.435	47.435	47.435	36.843	5
2022-06-22	47.691	48.335	47.691	48.335	37.542	75
2022-06-21	49.055	49.055	49.055	49.055	38.101	1
2022-06-15	49.222	49.498	49.222	49.498	38.446	122
2022-06-13	49.820	49.820	48.660	48.730	37.849	2
2022-06-10	51.663	51.663	51.663	51.663	40.127	427
2022-06-01	57.045	57.045	56.245	56.245	43.686	53
2022-05-27	57.520	57.862	57.520	57.862	44.942	29
2022-05-24	53.339	53.339	53.339	53.339	41.429	20
2022-05-18	55.390	55.390	54.070	54.070	41.997	2
2022-05-13	54.350	54.350	54.350	54.350	42.214	1
2022-05-04	63.085	63.085	63.085	63.085	48.999	30
2022-04-26	62.795	62.795	62.795	62.795	48.773	100
2022-04-20	68.770	68.915	68.770	68.915	53.527	31
2022-04-19	65.995	67.015	65.995	67.015	52.051	64
2022-04-13	63.360	63.780	63.360	63.780	49.538	1
2022-04-12	64.319	64.319	64.319	64.319	49.957	1
2022-04-08	63.400	64.278	62.960	64.278	49.925	5
2022-04-07	64.110	64.110	62.200	62.200	47.962	69
2022-04-05	65.210	65.556	65.210	65.556	50.550	152
2022-03-30	67.410	67.410	67.410	67.410	51.979	3
2022-03-25	67.425	67.871	67.260	67.871	52.335	925
2022-03-21	66.050	66.050	66.050	66.050	50.930	170
2022-03-16	64.040	64.040	64.040	64.040	49.381	181
2022-03-10	61.810	61.810	60.974	60.974	47.016	28
2022-03-09	63.220	63.755	63.118	63.118	48.670	75
2022-03-07	59.845	59.845	58.170	58.170	44.854	56
2022-03-02	62.280	63.749	62.280	63.749	49.156	125
2022-02-24	64.495	65.030	64.495	65.030	50.144	2,839
2022-02-23	69.113	69.113	69.113	69.113	53.292	1,617
2022-02-22	69.230	69.230	69.230	69.230	53.383	14
2022-02-11	74.990	74.990	74.990	74.990	57.824	17
2022-02-09	74.356	74.356	74.356	74.356	57.335	25
2022-02-04	68.611	68.611	68.611	68.611	52.905	40
2022-02-03	67.655	67.655	67.655	67.655	52.168	52
2022-02-01	69.980	69.980	69.740	69.740	53.776	2,157
2022-01-26	70.520	70.520	70.020	70.020	53.992	8
2022-01-25	67.013	67.013	67.013	67.013	51.673	29
2022-01-24	64.203	64.203	64.203	64.203	49.506	17
2022-01-13	73.358	73.358	73.358	73.358	56.565	100
2022-01-11	71.212	71.212	71.205	71.205	54.905	500
2022-01-06	72.960	72.960	72.960	72.960	55.912	59
2021-12-30	69.495	69.495	69.495	69.495	53.256	25
2021-12-23	67.529	67.529	67.529	67.529	51.750	25
2021-12-21	65.470	65.470	65.420	65.420	50.134	6
2021-12-20	65.760	65.760	64.432	64.495	49.425	505
2021-12-17	65.547	65.547	65.547	65.547	50.231	25
2021-12-13	65.610	65.610	65.140	65.140	49.919	87
2021-12-09	68.694	68.913	68.694	68.913	52.810	125
2021-12-08	68.250	68.250	68.250	68.250	52.302	4

← NewerPage 18 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.