Lincoln National Corporat... (LNC)
NYSE: LNC
· Real-Time Price · USD
40.74
-0.24 (-0.59%)
At close: Aug 15, 2025, 10:16 AM
LNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.24 | 40.99 | 40.02 | 40.98 | 40.98 | 0.91% | 1,740,037 |
| Aug 13, 2025 | 39.85 | 40.67 | 39.65 | 40.61 | 40.61 | 2.29% | 2,014,806 |
| Aug 12, 2025 | 38.66 | 39.80 | 38.51 | 39.70 | 39.70 | 3.87% | 1,709,442 |
| Aug 11, 2025 | 38.25 | 38.50 | 37.99 | 38.22 | 38.22 | 0.16% | 1,853,133 |
| Aug 8, 2025 | 38.38 | 38.64 | 37.84 | 38.16 | 38.16 | -0.26% | 2,579,000 |
| Aug 7, 2025 | 39.52 | 39.72 | 38.03 | 38.26 | 38.26 | -2.99% | 1,880,941 |
| Aug 6, 2025 | 38.98 | 39.73 | 38.81 | 39.44 | 39.44 | 1.70% | 2,782,042 |
| Aug 5, 2025 | 38.47 | 38.92 | 38.02 | 38.78 | 38.78 | 2.27% | 2,568,500 |
| Aug 4, 2025 | 37.43 | 38.01 | 36.88 | 37.92 | 37.92 | 2.85% | 2,454,743 |
| Aug 1, 2025 | 37.28 | 37.39 | 35.21 | 36.87 | 36.87 | -3.25% | 3,188,500 |
| Jul 31, 2025 | 35.75 | 38.19 | 35.53 | 38.11 | 38.11 | 11.43% | 6,386,323 |
| Jul 30, 2025 | 34.75 | 35.00 | 33.92 | 34.20 | 34.20 | -2.40% | 3,254,104 |
| Jul 29, 2025 | 35.38 | 35.55 | 35.00 | 35.04 | 35.04 | -0.09% | 2,830,838 |
| Jul 28, 2025 | 34.93 | 35.12 | 34.72 | 35.07 | 35.07 | 0.69% | 1,603,210 |
| Jul 25, 2025 | 34.80 | 34.89 | 34.38 | 34.83 | 34.83 | 0.32% | 1,154,300 |
| Jul 24, 2025 | 35.11 | 35.31 | 34.65 | 34.72 | 34.72 | -1.53% | 1,216,541 |
| Jul 23, 2025 | 34.92 | 35.40 | 34.76 | 35.26 | 35.26 | 2.20% | 1,497,208 |
| Jul 22, 2025 | 34.16 | 34.64 | 34.00 | 34.50 | 34.50 | 1.11% | 1,511,473 |
| Jul 21, 2025 | 34.73 | 34.89 | 34.08 | 34.12 | 34.12 | -1.24% | 1,886,200 |
| Jul 18, 2025 | 34.70 | 34.70 | 34.20 | 34.55 | 34.55 | 0.20% | 1,589,312 |