LNC - LINCOLN NATIONAL CORP
33.41
-0.020 -0.060%
Share volume: 15,270
Last Updated: Wed 05 Feb 2025 04:30:05 PM CET
Direct Life Insurance Carriers :
0.09%
PREVIOUS CLOSE
CHG
CHG%
$33.43
-0.02
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $33.87 | $33.87 | $34.54 | $34.54 | $33.66 | $33.66 | $33.69 | $33.69 | 1,102,784 | $1,102,784.00 |
| 02/03/2025 | $33.79 | $33.79 | $34.33 | $34.33 | $33.47 | $33.47 | $33.91 | $33.91 | 1,182,301 | $1,182,301.00 |
| 01/31/2025 | $35.30 | $35.30 | $35.50 | $35.50 | $34.90 | $34.90 | $35.16 | $35.16 | 1,525,403 | $1,525,403.00 |
| 01/30/2025 | $35.43 | $35.43 | $35.62 | $35.62 | $35.09 | $35.09 | $35.36 | $35.36 | 1,544,361 | $1,544,361.00 |
| 01/29/2025 | $34.03 | $34.03 | $35.59 | $35.59 | $34.03 | $34.03 | $35.32 | $35.32 | 2,002,862 | $2,002,862.00 |
| 01/28/2025 | $34.00 | $34.00 | $35.92 | $35.92 | $33.84 | $33.84 | $34.09 | $34.09 | 1,800,540 | $1,800,540.00 |
| 01/27/2025 | $33.25 | $33.25 | $33.93 | $33.93 | $33.24 | $33.24 | $33.90 | $33.90 | 1,098,481 | $1,098,481.00 |
| 01/24/2025 | $33.31 | $33.31 | $33.66 | $33.66 | $33.16 | $33.16 | $33.25 | $33.25 | 1,187,628 | $1,187,628.00 |
| 01/23/2025 | $33.09 | $33.09 | $33.65 | $33.65 | $33.09 | $33.09 | $33.49 | $33.49 | 1,053,372 | $1,053,372.00 |
| 01/22/2025 | $33.13 | $33.13 | $33.35 | $33.35 | $32.86 | $32.86 | $33.06 | $33.06 | 1,226,356 | $1,226,356.00 |