Lincoln National Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	31.430	31.610	31.110	31.610	29.479	58
2025-04-29	31.840	32.468	31.840	32.468	30.279	1,077
2025-04-28	32.030	32.030	31.830	31.830	29.684	43
2025-04-25	31.718	31.718	31.705	31.705	29.567	80
2025-04-24	30.730	32.050	30.730	31.910	29.759	268
2025-04-23	31.320	32.320	31.148	31.175	29.073	228
2025-04-22	30.000	30.388	29.839	30.388	28.340	106
2025-04-17	30.492	30.574	30.310	30.570	28.509	337
2025-04-16	30.350	30.640	30.180	30.640	28.574	25
2025-04-15	30.680	30.680	30.390	30.460	28.406	4,543
2025-04-14	30.575	30.575	29.740	29.740	27.735	20
2025-04-11	28.640	29.548	28.280	29.339	27.361	1,035
2025-04-10	31.750	31.750	29.830	29.830	27.819	65
2025-04-09	29.850	31.600	28.649	31.600	29.470	5,962
2025-04-08	31.000	32.000	29.391	29.391	26.989	692
2025-04-07	29.010	29.710	28.110	29.519	27.107	252
2025-04-04	33.340	33.340	29.112	30.009	27.557	4,303
2025-04-03	34.760	34.810	33.615	34.221	31.425	916
2025-04-02	36.130	37.180	36.130	37.170	34.133	30
2025-04-01	35.465	35.988	35.298	35.950	33.013	1,061
2025-03-31	35.230	35.690	35.130	35.480	32.581	298
2025-03-28	35.830	36.360	35.379	35.500	32.600	41
2025-03-27	37.141	37.141	36.660	36.660	33.665	33
2025-03-26	38.435	38.435	37.259	37.259	34.215	88
2025-03-25	37.545	38.171	37.545	37.881	34.786	313
2025-03-24	36.500	36.820	36.500	36.820	33.812	11
2025-03-21	36.250	36.570	36.250	36.570	33.582	7
2025-03-20	37.327	37.327	36.729	36.729	33.728	159
2025-03-19	36.745	36.820	36.745	36.820	33.812	250
2025-03-18	36.850	37.360	36.850	36.942	33.923	893
2025-03-17	36.100	37.240	36.100	37.240	34.198	1,016
2025-03-14	35.195	35.650	35.195	35.650	32.737	6
2025-03-13	35.660	35.660	34.510	34.510	31.691	50
2025-03-12	34.914	35.300	34.914	34.914	32.062	25
2025-03-11	33.870	34.543	33.850	34.329	31.525	153
2025-03-10	34.330	34.540	33.970	34.170	31.378	70
2025-03-07	35.476	35.750	34.675	35.349	32.461	885
2025-03-06	35.732	36.090	35.595	35.595	32.687	433
2025-03-05	36.060	36.060	35.790	35.969	33.030	165
2025-03-04	36.312	36.730	34.805	36.270	33.307	404
2025-03-03	39.200	39.560	38.670	38.670	35.511	237
2025-02-28	38.146	38.770	38.146	38.405	35.267	201
2025-02-27	37.745	38.350	37.745	38.309	35.180	1,310
2025-02-26	37.680	37.870	37.500	37.500	34.436	247
2025-02-25	37.630	37.800	36.840	36.870	33.858	8
2025-02-24	37.950	38.150	37.630	37.630	34.556	82
2025-02-21	38.770	39.070	38.061	38.061	34.951	302
2025-02-20	38.880	38.990	37.943	37.943	34.843	18
2025-02-19	38.750	39.150	38.590	38.849	35.675	129
2025-02-18	39.595	39.660	39.212	39.416	36.196	2,117
2025-02-14	39.550	39.830	39.350	39.390	36.172	3,171
2025-02-13	39.168	39.240	38.393	38.829	35.656	387
2025-02-12	38.040	38.630	38.040	38.090	34.978	99
2025-02-11	38.450	38.598	37.960	38.598	35.445	519
2025-02-10	37.250	37.880	37.060	37.880	34.785	226
2025-02-07	35.890	36.895	35.810	36.895	33.881	436
2025-02-06	35.070	36.120	34.670	35.846	32.917	532
2025-02-05	33.415	33.613	33.070	33.349	30.625	648
2025-02-04	33.810	34.160	33.810	34.090	31.305	2
2025-02-03	34.010	34.320	33.750	33.945	31.172	170

← NewerPage 7 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.