5 DAY PERFORMANCE
-6.23%
1 MONTH PERFORMANCE
-11.00%
3 MONTH PERFORMANCE
-2.94%
6 MONTH PERFORMANCE
-3.07%
YEAR-TO-DATE PERFORMANCE
+14.91%
1 YEAR PERFORMANCE
+12.77%
Lincoln National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $30.42 | $31.00 (1.91%) | $31.69 | $30.11 | 3.63 M | $4.97 B |
| 12/19/2024 | $31.15 | $30.70 (-1.44%) | $31.56 | $30.56 | 1.82 M | $4.93 B |
| 12/18/2024 | $32.63 | $30.55 (-6.37%) | $32.84 | $30.52 | 1.91 M | $4.90 B |
| 12/17/2024 | $32.58 | $32.46 (-0.37%) | $32.81 | $32.19 | 968,185 | $5.21 B |
| 12/16/2024 | $32.90 | $33.05 (0.46%) | $33.08 | $32.59 | 955,728 | $5.30 B |
| 12/13/2024 | $32.82 | $32.95 (0.4%) | $33.05 | $32.65 | 933,839 | $5.62 B |
| 12/12/2024 | $33.33 | $32.81 (-1.56%) | $33.64 | $32.77 | 826,900 | $5.60 B |
| 12/11/2024 | $33.23 | $32.91 (-0.96%) | $33.23 | $32.53 | 1.31 M | $5.62 B |
| 12/10/2024 | $33.63 | $32.87 (-2.26%) | $33.63 | $32.60 | 1.63 M | $5.61 B |
| 12/09/2024 | $34.41 | $33.73 (-1.98%) | $34.55 | $33.55 | 1.43 M | $5.76 B |
| 12/06/2024 | $34.89 | $34.31 (-1.66%) | $34.95 | $34.22 | 1.31 M | $5.85 B |
| 12/05/2024 | $35.13 | $34.85 (-0.8%) | $35.15 | $34.82 | 881,800 | $5.95 B |
| 12/04/2024 | $34.87 | $34.92 (0.14%) | $35.00 | $34.40 | 992,900 | $5.96 B |
| 12/03/2024 | $35.35 | $34.91 (-1.24%) | $35.59 | $34.58 | 1.10 M | $5.96 B |
| 12/02/2024 | $35.60 | $35.23 (-1.04%) | $35.63 | $35.21 | 894,134 | $6.01 B |
| 11/29/2024 | $35.73 | $35.54 (-0.53%) | $35.85 | $35.45 | 455,149 | $6.06 B |
| 11/27/2024 | $35.55 | $35.45 (-0.28%) | $35.75 | $35.26 | 1.27 M | $6.05 B |
| 11/26/2024 | $35.38 | $35.36 (-0.06%) | $35.49 | $34.95 | 713,338 | $6.03 B |
| 11/25/2024 | $35.57 | $35.71 (0.39%) | $36.00 | $35.55 | 1.13 M | $6.09 B |
| 11/22/2024 | $34.64 | $35.34 (2.02%) | $35.56 | $34.64 | 915,711 | $6.03 B |
| 11/21/2024 | $34.56 | $34.82 (0.75%) | $35.16 | $34.31 | 1.15 M | $5.94 B |
| 11/20/2024 | $34.30 | $34.27 (-0.09%) | $34.48 | $34.02 | 629,848 | $5.85 B |
| 11/19/2024 | $34.20 | $34.14 (-0.18%) | $34.40 | $33.95 | 1.02 M | $5.82 B |
| 11/18/2024 | $35.27 | $35.01 (-0.74%) | $35.46 | $34.97 | 876,851 | $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 |