-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
+4.54% -
3 MONTH PERFORMANCE
+12.10% -
6 MONTH PERFORMANCE
+15.70% -
YEAR-TO-DATE PERFORMANCE
+29.81% -
1 YEAR PERFORMANCE
+47.22%
Lincoln National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $35.27 | $35.01 (-0.74%) | $35.46 | $34.97 | 824,671 | $5.97 B |
| 11/15/2024 | $35.02 | $35.35 (0.94%) | $35.47 | $34.95 | 1.09 M | $6.03 B |
| 11/14/2024 | $35.60 | $34.94 (-1.85%) | $35.86 | $34.82 | 1.06 M | $5.96 B |
| 11/13/2024 | $36.00 | $35.03 (-2.69%) | $36.23 | $34.99 | 1.33 M | $5.98 B |
| 11/12/2024 | $35.61 | $36.14 (1.49%) | $36.38 | $35.61 | 1.16 M | $6.17 B |
| 11/11/2024 | $35.61 | $35.93 (0.9%) | $36.39 | $35.27 | 1.38 M | $6.13 B |
| 11/08/2024 | $35.27 | $34.86 (-1.16%) | $35.60 | $34.84 | 1.58 M | $5.95 B |
| 11/07/2024 | $36.21 | $35.27 (-2.6%) | $36.37 | $35.06 | 2.34 M | $6.02 B |
| 11/06/2024 | $35.21 | $36.84 (4.63%) | $36.98 | $35.18 | 3.64 M | $6.29 B |
| 11/05/2024 | $32.80 | $32.78 (-0.06%) | $33.60 | $32.52 | 1.75 M | $5.59 B |
| 11/04/2024 | $33.41 | $32.91 (-1.5%) | $33.59 | $32.69 | 2.19 M | $5.62 B |
| 11/01/2024 | $35.21 | $33.52 (-4.8%) | $35.31 | $33.47 | 2.50 M | $5.72 B |
| 10/31/2024 | $33.62 | $34.75 (3.36%) | $35.77 | $33.62 | 2.52 M | $5.93 B |
| 10/30/2024 | $32.89 | $33.59 (2.13%) | $33.62 | $32.89 | 1.57 M | $5.73 B |
| 10/29/2024 | $32.64 | $32.77 (0.4%) | $33.19 | $32.55 | 1.41 M | $5.59 B |
| 10/28/2024 | $32.21 | $32.66 (1.4%) | $32.98 | $32.21 | 1.29 M | $5.57 B |
| 10/25/2024 | $32.64 | $32.02 (-1.9%) | $32.73 | $31.96 | 1.33 M | $5.46 B |
| 10/24/2024 | $32.67 | $32.77 (0.31%) | $32.84 | $32.48 | 813,400 | $5.59 B |
| 10/23/2024 | $32.92 | $32.59 (-1%) | $33.07 | $32.34 | 1.20 M | $5.56 B |
| 10/22/2024 | $32.60 | $33.02 (1.29%) | $33.33 | $32.56 | 1.06 M | $5.63 B |
| 10/21/2024 | $33.36 | $32.82 (-1.62%) | $33.53 | $32.81 | 1.24 M | $5.60 B |
| 10/18/2024 | $33.63 | $33.49 (-0.42%) | $33.78 | $33.31 | 1.17 M | $5.71 B |
| 10/17/2024 | $33.79 | $33.62 (-0.5%) | $33.79 | $33.42 | 910,714 | $5.74 B |
| 10/16/2024 | $33.92 | $33.62 (-0.88%) | $34.26 | $33.41 | 1.20 M | $5.74 B |
| 10/15/2024 | $33.00 | $33.62 (1.88%) | $33.96 | $32.79 | 1.89 M | $5.74 B |
| 10/14/2024 | $32.42 | $32.91 (1.51%) | $32.93 | $32.31 | 1.22 M | $5.62 B |
| 10/11/2024 | $31.72 | $32.43 (2.24%) | $32.54 | $31.65 | 1.57 M | $5.53 B |
| 10/10/2024 | $31.43 | $31.44 (0.03%) | $31.82 | $31.19 | 1.33 M | $5.36 B |
| 10/09/2024 | $31.32 | $31.89 (1.82%) | $31.91 | $31.13 | 1.36 M | $5.44 B |
| 10/08/2024 | $31.18 | $31.38 (0.64%) | $31.53 | $31.06 | 1.28 M | $5.35 B |
| 10/07/2024 | $32.06 | $31.12 (-2.93%) | $32.10 | $30.92 | 1.31 M | $5.31 B |
| 10/04/2024 | $31.35 | $31.84 (1.56%) | $32.06 | $31.24 | 1.23 M | $5.43 B |
| 10/03/2024 | $30.28 | $30.46 (0.59%) | $30.54 | $29.92 | 1.08 M | $5.20 B |
| 10/02/2024 | $30.85 | $30.61 (-0.78%) | $31.27 | $30.46 | 2.51 M | $5.22 B |
| 10/01/2024 | $31.38 | $30.90 (-1.53%) | $31.44 | $30.46 | 1.51 M | $5.27 B |
| 09/30/2024 | $31.37 | $31.51 (0.45%) | $31.63 | $30.94 | 1.14 M | $5.38 B |
| 09/27/2024 | $31.62 | $31.42 (-0.63%) | $31.88 | $31.24 | 1.11 M | $5.36 B |
| 09/26/2024 | $31.17 | $31.41 (0.77%) | $31.71 | $31.16 | 2.47 M | $5.36 B |
| 09/25/2024 | $31.30 | $30.83 (-1.5%) | $31.44 | $30.80 | 1.63 M | $5.26 B |
| 09/24/2024 | $32.16 | $31.29 (-2.71%) | $32.48 | $31.21 | 1.35 M | $5.34 B |
| 09/23/2024 | $31.84 | $32.02 (0.57%) | $32.34 | $31.81 | 1.16 M | $5.46 B |
| 09/20/2024 | $31.76 | $31.93 (0.54%) | $31.95 | $31.53 | 3.25 M | $5.45 B |
| 09/19/2024 | $30.99 | $31.91 (2.97%) | $31.94 | $30.80 | 1.94 M | $5.44 B |
| 09/18/2024 | $29.96 | $30.32 (1.2%) | $30.97 | $29.91 | 1.81 M | $5.17 B |
| 09/17/2024 | $29.92 | $29.96 (0.13%) | $30.33 | $29.74 | 1.72 M | $5.11 B |
| 09/16/2024 | $29.62 | $29.65 (0.1%) | $29.94 | $29.45 | 1.52 M | $5.06 B |
| 09/13/2024 | $29.54 | $29.45 (-0.3%) | $29.94 | $29.35 | 1.41 M | $5.02 B |
| 09/12/2024 | $28.87 | $29.30 (1.49%) | $29.33 | $28.48 | 1.22 M | $5.00 B |
| 09/11/2024 | $28.86 | $28.71 (-0.52%) | $28.94 | $28.01 | 1.65 M | $4.90 B |
| 09/10/2024 | $29.19 | $28.87 (-1.1%) | $29.29 | $28.30 | 1.82 M | $4.93 B |
| 09/09/2024 | $29.66 | $29.14 (-1.75%) | $29.76 | $28.93 | 2.85 M | $4.97 B |
| 09/06/2024 | $31.16 | $29.45 (-5.49%) | $31.38 | $29.20 | 2.22 M | $5.02 B |
| 09/05/2024 | $31.66 | $31.21 (-1.42%) | $31.77 | $31.02 | 784,400 | $5.33 B |
| 09/04/2024 | $31.71 | $31.47 (-0.76%) | $32.04 | $31.09 | 1.09 M | $5.37 B |
| 09/03/2024 | $31.76 | $31.69 (-0.22%) | $32.16 | $31.55 | 1.22 M | $5.41 B |
| 08/30/2024 | $32.15 | $32.10 (-0.16%) | $32.26 | $31.78 | 1.43 M | $5.48 B |
| 08/29/2024 | $32.25 | $32.15 (-0.31%) | $32.40 | $31.91 | 934,201 | $5.49 B |
| 08/28/2024 | $31.88 | $32.09 (0.66%) | $32.25 | $31.88 | 752,600 | $5.48 B |
| 08/27/2024 | $32.00 | $32.09 (0.28%) | $32.25 | $31.80 | 926,100 | $5.48 B |
| 08/26/2024 | $31.77 | $32.11 (1.07%) | $32.35 | $31.61 | 838,947 | $5.48 B |
| 08/23/2024 | $31.33 | $31.62 (0.93%) | $31.95 | $31.25 | 873,000 | $5.40 B |
| 08/22/2024 | $31.05 | $31.01 (-0.13%) | $31.31 | $30.80 | 789,442 | $5.29 B |
| 08/21/2024 | $30.81 | $31.03 (0.71%) | $31.07 | $30.57 | 959,500 | $5.29 B |
| 08/20/2024 | $31.01 | $30.73 (-0.9%) | $31.11 | $30.62 | 984,644 | $5.24 B |
| 08/19/2024 | $31.30 | $31.23 (-0.22%) | $31.50 | $30.97 | 1.09 M | $5.33 B |