Lincoln National Corporat... (LNC)
NYSE: LNC
· Real-Time Price · USD
42.34
0.19 (0.45%)
At close: Sep 12, 2025, 12:34 PM
LNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 41.52 | 42.21 | 41.22 | 42.15 | 42.15 | 1.44% | 1,727,603 |
| Sep 10, 2025 | 41.60 | 41.90 | 41.02 | 41.55 | 41.55 | -0.05% | 1,494,827 |
| Sep 9, 2025 | 42.08 | 42.26 | 41.44 | 41.57 | 41.57 | -0.26% | 1,977,411 |
| Sep 8, 2025 | 42.16 | 42.16 | 40.37 | 41.68 | 41.68 | -1.02% | 3,395,412 |
| Sep 5, 2025 | 43.35 | 43.48 | 42.00 | 42.11 | 42.11 | -2.57% | 1,700,304 |
| Sep 4, 2025 | 43.28 | 43.66 | 42.97 | 43.22 | 43.22 | -0.16% | 1,293,700 |
| Sep 3, 2025 | 42.44 | 43.30 | 42.44 | 43.29 | 43.29 | 1.45% | 2,499,346 |
| Sep 2, 2025 | 42.05 | 42.70 | 41.32 | 42.67 | 42.67 | -0.61% | 1,478,200 |
| Aug 29, 2025 | 42.82 | 43.12 | 42.68 | 42.93 | 42.93 | 0.37% | 1,415,000 |
| Aug 28, 2025 | 42.57 | 42.86 | 42.42 | 42.77 | 42.77 | 0.80% | 1,330,510 |
| Aug 27, 2025 | 42.29 | 42.92 | 42.29 | 42.43 | 42.43 | -0.42% | 1,596,505 |
| Aug 26, 2025 | 41.77 | 42.61 | 41.70 | 42.61 | 42.61 | 1.69% | 1,459,862 |
| Aug 25, 2025 | 41.73 | 42.20 | 41.72 | 41.90 | 41.90 | -0.10% | 1,446,721 |
| Aug 22, 2025 | 40.91 | 42.36 | 40.84 | 41.94 | 41.94 | 3.17% | 1,868,724 |
| Aug 21, 2025 | 40.66 | 41.02 | 40.53 | 40.65 | 40.65 | -0.56% | 1,023,739 |
| Aug 20, 2025 | 40.35 | 41.00 | 40.35 | 40.88 | 40.88 | 0.74% | 1,299,641 |
| Aug 19, 2025 | 40.25 | 40.96 | 40.20 | 40.58 | 40.58 | 0.97% | 1,422,092 |
| Aug 18, 2025 | 40.27 | 40.35 | 39.75 | 40.19 | 40.19 | -0.94% | 1,515,600 |
| Aug 15, 2025 | 41.00 | 41.09 | 40.51 | 40.57 | 40.57 | -1.00% | 1,620,939 |
| Aug 14, 2025 | 40.24 | 40.99 | 40.02 | 40.98 | 40.98 | 0.91% | 1,740,100 |