-
5 DAY PERFORMANCE
-1.84% -
1 MONTH PERFORMANCE
-2.06% -
3 MONTH PERFORMANCE
+1.06% -
6 MONTH PERFORMANCE
-1.57% -
YEAR-TO-DATE PERFORMANCE
+16.54% -
1 YEAR PERFORMANCE
+30.96%
Lincoln National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $31.62 | $31.42 (-0.63%) | $31.88 | $31.24 | 1.10 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 |
| 08/16/2024 | $30.66 | $31.35 (2.25%) | $31.39 | $30.63 | 1.14 M | $5.35 B |
| 08/15/2024 | $30.14 | $30.67 (1.76%) | $30.93 | $29.98 | 1.33 M | $5.23 B |
| 08/14/2024 | $29.63 | $29.56 (-0.24%) | $29.85 | $29.53 | 1.32 M | $5.04 B |
| 08/13/2024 | $29.50 | $29.43 (-0.24%) | $29.50 | $28.94 | 1.25 M | $5.02 B |
| 08/12/2024 | $29.59 | $29.17 (-1.42%) | $29.94 | $29.13 | 891,214 | $4.98 B |
| 08/09/2024 | $29.23 | $29.59 (1.23%) | $29.72 | $29.01 | 967,711 | $5.05 B |
| 08/08/2024 | $29.28 | $29.15 (-0.44%) | $29.54 | $28.88 | 1.29 M | $4.97 B |
| 08/07/2024 | $30.25 | $28.90 (-4.46%) | $30.42 | $28.89 | 1.79 M | $4.93 B |
| 08/06/2024 | $29.38 | $29.43 (0.17%) | $29.87 | $29.18 | 2.47 M | $5.02 B |
| 08/05/2024 | $28.81 | $29.13 (1.11%) | $29.49 | $27.75 | 2.69 M | $4.97 B |
| 08/02/2024 | $32.39 | $30.02 (-7.32%) | $32.48 | $29.20 | 4.21 M | $5.12 B |
| 08/01/2024 | $35.04 | $34.05 (-2.83%) | $36.46 | $33.97 | 3.48 M | $5.81 B |
| 07/31/2024 | $33.63 | $33.30 (-0.98%) | $34.02 | $33.25 | 1.45 M | $5.68 B |
| 07/30/2024 | $33.28 | $33.58 (0.9%) | $33.76 | $33.28 | 1.52 M | $5.71 B |
| 07/29/2024 | $33.06 | $33.09 (0.09%) | $33.49 | $32.84 | 1.19 M | $5.63 B |
| 07/26/2024 | $32.86 | $32.95 (0.27%) | $33.02 | $32.66 | 781,400 | $5.60 B |
| 07/25/2024 | $32.09 | $32.48 (1.22%) | $32.85 | $32.09 | 1.06 M | $5.52 B |
| 07/24/2024 | $32.50 | $31.93 (-1.75%) | $32.77 | $31.92 | 782,549 | $5.43 B |
| 07/23/2024 | $32.19 | $32.64 (1.4%) | $32.78 | $32.10 | 817,151 | $5.55 B |
| 07/22/2024 | $32.00 | $32.31 (0.97%) | $32.42 | $31.82 | 886,139 | $5.49 B |
| 07/19/2024 | $32.09 | $31.91 (-0.56%) | $32.23 | $31.76 | 1.06 M | $5.43 B |
| 07/18/2024 | $32.70 | $32.19 (-1.56%) | $33.21 | $32.01 | 904,361 | $5.47 B |
| 07/17/2024 | $32.54 | $32.78 (0.74%) | $33.30 | $32.42 | 946,812 | $5.57 B |
| 07/16/2024 | $32.95 | $32.80 (-0.46%) | $33.25 | $32.78 | 1.21 M | $5.58 B |
| 07/15/2024 | $32.26 | $32.81 (1.7%) | $32.99 | $32.21 | 1.22 M | $5.58 B |
| 07/12/2024 | $32.00 | $32.19 (0.59%) | $32.56 | $31.95 | 1.54 M | $5.47 B |
| 07/11/2024 | $31.70 | $31.95 (0.79%) | $32.00 | $31.10 | 2.17 M | $5.43 B |
| 07/10/2024 | $30.49 | $31.48 (3.25%) | $31.54 | $30.44 | 1.76 M | $5.35 B |
| 07/09/2024 | $30.48 | $30.79 (1.02%) | $31.02 | $30.17 | 1.38 M | $5.24 B |
| 07/08/2024 | $31.12 | $30.75 (-1.19%) | $31.38 | $30.70 | 1.16 M | $5.23 B |
| 07/05/2024 | $31.36 | $30.87 (-1.56%) | $31.42 | $30.72 | 974,520 | $5.25 B |
| 07/03/2024 | $31.51 | $31.49 (-0.06%) | $32.01 | $31.48 | 740,733 | $5.35 B |
| 07/02/2024 | $31.25 | $31.38 (0.42%) | $31.46 | $31.10 | 1.41 M | $5.34 B |
| 07/01/2024 | $31.33 | $31.32 (-0.03%) | $31.76 | $31.11 | 1.20 M | $5.33 B |
| 06/28/2024 | $31.45 | $31.10 (-1.11%) | $31.68 | $30.96 | 3.22 M | $5.29 B |