LNC - LINCOLN NATIONAL CORP
35
1.650 4.714%
Share volume: 1,976,209
Last Updated: 05-12-2025
Insurance/Life Insurance:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$33.35
1.65
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $34.60 | $34.60 | $35.42 | $35.42 | $34.46 | $34.46 | $35.00 | $35.00 | 1,976,209 | $1,976,209.00 |
| 05-09-2025 | $33.43 | $33.43 | $33.80 | $33.80 | $33.24 | $33.24 | $33.35 | $33.35 | 1,465,709 | $1,465,709.00 |
| 05-08-2025 | $33.99 | $33.99 | $34.05 | $34.05 | $33.20 | $33.20 | $33.37 | $33.37 | 2,673,318 | $2,673,318.00 |
| 05-07-2025 | $33.34 | $33.34 | $34.06 | $34.06 | $33.31 | $33.31 | $33.99 | $33.99 | 4,092,705 | $4,092,705.00 |
| 05-06-2025 | $32.50 | $32.50 | $33.34 | $33.34 | $32.39 | $32.39 | $32.98 | $32.98 | 2,269,831 | $2,269,831.00 |
| 05-05-2025 | $32.62 | $32.62 | $33.34 | $33.34 | $32.62 | $32.62 | $32.93 | $32.93 | 1,592,970 | $1,592,970.00 |
| 05-02-2025 | $32.58 | $32.58 | $33.21 | $33.21 | $32.15 | $32.15 | $33.13 | $33.13 | 2,273,211 | $2,273,211.00 |
| 05-01-2025 | $31.96 | $31.96 | $32.59 | $32.59 | $31.61 | $31.61 | $31.97 | $31.97 | 1,738,874 | $1,738,874.00 |
| 04-30-2025 | $31.56 | $31.56 | $31.92 | $31.92 | $31.08 | $31.08 | $31.87 | $31.87 | 2,001,815 | $2,001,815.00 |
| 04-29-2025 | $31.82 | $31.82 | $32.62 | $32.62 | $31.70 | $31.70 | $32.59 | $32.59 | 2,018,108 | $2,018,108.00 |
