LNC - LINCOLN NATIONAL CORP
29.5
-0.280 -0.949%
Share volume: 3,064,683
Last Updated: 04-11-2025
Insurance/Life Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$29.78
-0.28
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $29.52 | $29.52 | $29.72 | $29.72 | $28.23 | $28.23 | $29.50 | $29.50 | 3,064,683 | $3,064,605.00 |
| 04-10-2025 | $31.22 | $31.22 | $31.50 | $31.50 | $29.14 | $29.14 | $29.78 | $29.78 | 3,452,778 | $3,452,778.00 |
| 04-09-2025 | $30.13 | $29.72 | $33.32 | $32.87 | $28.36 | $27.97 | $33.01 | $32.56 | 5,765,989 | $5,765,989.00 |
| 04-08-2025 | $31.65 | $31.22 | $31.92 | $31.48 | $28.32 | $27.93 | $28.95 | $28.56 | 2,656,902 | $2,656,902.00 |
| 04-07-2025 | $28.39 | $28.00 | $31.02 | $30.59 | $27.58 | $27.20 | $29.89 | $29.48 | 3,477,388 | $3,477,388.00 |
| 04-04-2025 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | $29.10 | $29.97 | $29.97 | 3,648,149 | $3,648,149.00 |
| 04-03-2025 | $35.04 | $35.04 | $35.14 | $35.14 | $33.27 | $33.27 | $33.34 | $33.34 | 3,830,931 | $3,830,931.00 |
| 04-02-2025 | $35.29 | $35.29 | $37.44 | $37.44 | $35.29 | $35.29 | $37.27 | $37.27 | 1,806,382 | $1,806,382.00 |
| 04-01-2025 | $35.73 | $35.73 | $36.25 | $36.25 | $35.24 | $35.24 | $36.01 | $36.01 | 2,281,122 | $2,281,122.00 |
| 03-31-2025 | $35.00 | $35.00 | $36.22 | $36.22 | $34.69 | $34.69 | $35.91 | $35.91 | 1,928,832 | $1,928,832.00 |
