Lincoln National Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	35.330	35.431	35.110	35.170	32.297	547
2025-01-30	35.330	35.515	35.310	35.440	32.545	447
2025-01-29	34.641	35.540	34.110	35.480	32.581	677
2025-01-28	34.120	35.795	34.000	34.120	31.332	2,852
2025-01-27	33.540	33.540	33.170	33.540	30.800	7
2025-01-24	33.567	33.640	33.440	33.451	30.718	399
2025-01-23	33.518	33.610	33.490	33.540	30.800	57
2025-01-22	33.130	33.210	33.000	33.130	30.423	5
2025-01-21	33.440	33.590	33.400	33.520	30.782	44
2025-01-17	33.090	33.340	32.900	33.210	30.497	85
2025-01-16	32.520	32.680	32.440	32.680	30.010	894
2025-01-15	32.500	32.670	32.140	32.670	30.001	250
2025-01-14	30.880	31.462	30.880	31.462	28.892	13
2025-01-13	30.300	30.540	29.950	30.540	28.045	121
2025-01-10	30.155	30.280	30.000	30.041	27.587	1,207
2025-01-08	31.700	31.700	30.810	31.110	28.140	282
2025-01-07	32.220	32.220	31.606	31.790	28.756	654
2025-01-06	32.490	32.500	32.330	32.469	29.370	365
2025-01-03	31.670	32.160	31.670	32.090	29.027	473
2025-01-02	31.912	32.170	31.910	31.950	28.900	275
2024-12-31	31.830	31.840	31.830	31.840	28.801	1
2024-12-30	31.350	31.590	31.245	31.590	28.575	526
2024-12-27	32.040	32.320	31.725	31.750	28.719	4
2024-12-24	31.540	31.640	31.460	31.640	28.620	79
2024-12-23	31.130	31.130	30.890	30.940	27.987	14
2024-12-20	30.110	31.681	30.110	31.681	28.657	2
2024-12-19	31.218	31.420	30.650	30.860	27.915	545
2024-12-18	32.540	32.540	31.760	31.760	28.728	1,003
2024-12-17	32.745	32.745	32.320	32.320	29.235	2,127
2024-12-16	32.858	32.922	32.770	32.800	29.669	115
2024-12-13	32.830	32.834	32.780	32.834	29.700	81
2024-12-12	33.422	33.650	33.035	33.080	29.922	290
2024-12-11	32.637	32.820	32.530	32.820	29.687	1,113
2024-12-10	33.000	33.350	32.670	32.924	29.781	1,692
2024-12-09	34.320	34.680	33.560	33.801	30.574	54
2024-12-06	34.810	34.835	34.250	34.320	31.044	660
2024-12-05	34.990	35.119	34.850	35.050	31.704	1,938
2024-12-04	34.750	34.820	34.445	34.669	31.359	620
2024-12-03	35.350	35.350	34.620	34.940	31.604	2,019
2024-12-02	35.600	35.700	35.270	35.380	32.003	1,931
2024-11-29	35.720	35.849	35.542	35.542	32.149	208
2024-11-27	35.692	35.745	35.400	35.400	32.021	689
2024-11-26	35.275	35.354	35.020	35.281	31.913	732
2024-11-25	35.890	35.979	35.510	35.770	32.356	629
2024-11-22	35.170	35.336	34.620	35.336	31.963	263
2024-11-21	34.520	35.085	34.370	35.084	31.735	923
2024-11-20	34.300	34.488	33.850	34.230	30.963	18
2024-11-19	34.510	34.510	33.930	34.210	30.945	304
2024-11-18	35.400	35.490	35.042	35.120	31.768	590
2024-11-15	34.470	35.475	34.470	35.161	31.805	1,852
2024-11-14	35.620	35.620	34.860	35.070	31.722	291
2024-11-13	36.076	36.076	35.570	35.570	32.175	1,117
2024-11-12	35.900	36.140	35.630	36.140	32.690	3,022
2024-11-11	35.365	36.360	35.230	36.068	32.625	1,831
2024-11-08	35.113	35.595	35.113	35.205	31.845	1,775
2024-11-07	36.119	36.141	35.508	35.680	32.274	915
2024-11-06	35.570	36.892	35.570	36.892	33.370	2,399
2024-11-05	32.750	33.526	32.750	33.330	30.149	493
2024-11-04	33.372	33.590	32.942	33.090	29.931	998
2024-11-01	34.790	35.060	33.900	33.908	30.671	358

← NewerPage 8 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.