Historical Prices for Lincoln National (NYSE:LNC)

Lincoln National (LNC)

32.95 +0.14 (0.43%)

Company Profile

Lincoln National Corporation is a financial services company that provides a diverse range of insurance and financial products, including life insurance, annuities, and investment management services. The company aims to help individuals and businesses achieve financial security and long-term sustainability through its tailored solutions. With a focus on retirement planning, wealth management, and risk management, Lincoln National serves a wide array of clients, from everyday consumers to institutions, supporting them in navigating their financial futures.

Date Range:

2024-09-15 - 2024-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	32.82	33.05	32.65	32.95	933,839	32.95
12/12/2024	33.33	33.64	32.77	32.81	826,895	32.81
12/11/2024	33.23	33.23	32.53	32.91	1,314,200	32.91
12/10/2024	33.63	33.63	32.60	32.87	1,633,012	32.87
12/09/2024	34.41	34.55	33.55	33.73	1,426,198	33.73
12/06/2024	34.89	34.95	34.22	34.31	1,305,565	34.31
12/05/2024	35.13	35.15	34.82	34.85	881,762	34.85
12/04/2024	34.87	35.00	34.40	34.92	992,868	34.92
12/03/2024	35.35	35.59	34.58	34.91	1,096,778	34.91
12/02/2024	35.60	35.63	35.20	35.23	894,127	35.23
11/29/2024	35.73	35.85	35.45	35.54	455,149	35.54
11/27/2024	35.55	35.75	35.26	35.45	1,267,371	35.45
11/26/2024	35.38	35.48	34.95	35.36	713,338	35.36
11/25/2024	35.57	36.00	35.55	35.71	1,134,869	35.71
11/22/2024	34.64	35.56	34.64	35.34	915,711	35.34
11/21/2024	34.56	35.16	34.31	34.82	1,152,103	34.82
11/20/2024	34.30	34.48	34.02	34.27	629,842	34.27
11/19/2024	34.20	34.40	33.95	34.14	1,016,164	34.14
11/18/2024	35.27	35.46	34.97	35.01	876,543	35.01
11/15/2024	35.02	35.47	34.95	35.35	1,087,084	35.35
11/14/2024	35.60	35.86	34.81	34.94	1,062,778	34.94
11/13/2024	36.00	36.23	34.99	35.03	1,325,564	35.03
11/12/2024	35.61	36.38	35.61	36.14	1,164,205	36.14
11/11/2024	35.61	36.39	35.27	35.93	1,380,728	35.93
11/08/2024	35.27	35.60	34.84	34.86	1,580,307	34.86
11/07/2024	36.21	36.37	35.05	35.26	2,338,890	35.26
11/06/2024	35.21	36.98	35.18	36.84	3,642,817	36.84
11/05/2024	32.80	33.60	32.52	32.78	1,746,135	32.78
11/04/2024	33.41	33.59	32.69	32.91	2,189,963	32.91
11/01/2024	35.21	35.31	33.47	33.52	2,500,353	33.52
10/31/2024	33.62	35.77	33.62	34.75	2,521,694	34.75
10/30/2024	32.89	33.62	32.89	33.59	1,570,825	33.59
10/29/2024	32.64	33.19	32.55	32.77	1,413,621	32.77
10/28/2024	32.21	32.98	32.21	32.66	1,289,264	32.66
10/25/2024	32.64	32.73	31.96	32.02	1,328,258	32.02
10/24/2024	32.67	32.84	32.48	32.77	813,394	32.77
10/23/2024	32.92	33.07	32.34	32.59	1,199,530	32.59
10/22/2024	32.60	33.33	32.56	33.02	1,056,401	33.02
10/21/2024	33.36	33.53	32.81	32.82	1,243,564	32.82
10/18/2024	33.63	33.78	33.31	33.49	1,167,171	33.49
10/17/2024	33.79	33.79	33.42	33.62	910,714	33.62
10/16/2024	33.92	34.26	33.41	33.62	1,200,208	33.62
10/15/2024	33.00	33.96	32.79	33.62	1,891,771	33.62
10/14/2024	32.42	32.93	32.31	32.91	1,215,268	32.91
10/11/2024	31.72	32.54	31.64	32.43	1,574,470	32.43
10/10/2024	31.43	31.82	31.19	31.44	1,326,883	31.44
10/09/2024	31.32	31.91	31.13	31.89	1,364,781	31.44
10/08/2024	31.18	31.53	31.06	31.38	1,275,091	30.94
10/07/2024	32.06	32.10	30.92	31.12	1,311,695	30.68
10/04/2024	31.35	32.06	31.24	31.84	1,228,031	31.39
10/03/2024	30.28	30.54	29.92	30.46	1,076,202	30.03
10/02/2024	30.85	31.27	30.46	30.61	2,506,568	30.18
10/01/2024	31.38	31.44	30.46	30.90	1,513,774	30.46
9/30/2024	31.37	31.63	30.94	31.51	1,142,852	31.07
9/27/2024	31.62	31.88	31.24	31.42	1,112,468	30.98
9/26/2024	31.17	31.71	31.16	31.41	2,470,391	30.97
9/25/2024	31.30	31.44	30.80	30.83	1,629,720	30.39
9/24/2024	32.16	32.48	31.21	31.29	1,352,302	30.85
9/23/2024	31.84	32.34	31.81	32.02	1,158,436	31.57
9/20/2024	31.76	31.95	31.53	31.93	3,248,082	31.48
9/19/2024	30.99	31.94	30.80	31.91	1,942,265	31.46
9/18/2024	29.96	30.96	29.91	30.32	1,814,696	29.89
9/17/2024	29.92	30.33	29.74	29.96	1,721,197	29.54
9/16/2024	29.62	29.94	29.45	29.65	1,524,774	29.23