Lincoln National (LNC)

Last Price45.61

Change-0.41 (-0.89%)

NYSE· Last Trade: Aug 2nd, 6:29 PM EDT

Historical Prices For Lincoln National (LNC)

Date Range:

2026-05-02 - 2026-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	46.00	46.59	44.98	45.61	2,555,194	45.61
7/30/2026	43.95	46.77	43.10	46.02	5,837,499	46.02
7/29/2026	42.18	42.88	41.07	41.43	3,870,521	41.43
7/28/2026	41.21	43.06	41.09	42.83	2,717,451	42.83
7/27/2026	41.85	42.25	41.03	41.20	1,704,913	41.20
7/24/2026	40.69	41.46	40.29	41.36	1,386,632	41.36
7/23/2026	41.34	41.34	40.63	40.83	1,857,631	40.83
7/22/2026	42.01	42.30	41.40	41.70	1,389,576	41.70
7/21/2026	41.69	42.01	41.13	41.82	1,659,157	41.82
7/20/2026	42.25	42.29	41.55	41.61	1,368,786	41.61
7/17/2026	41.84	42.66	41.64	42.24	1,806,591	42.24
7/16/2026	41.07	41.92	41.02	41.88	1,279,759	41.88
7/15/2026	41.37	42.15	40.92	40.96	1,908,244	40.96
7/14/2026	40.62	41.32	40.50	41.26	2,079,760	41.26
7/13/2026	40.33	41.02	40.15	40.85	2,376,192	40.85
7/10/2026	39.44	39.94	39.44	39.73	1,837,795	39.73
7/09/2026	39.50	39.96	38.80	39.50	1,990,042	39.05
7/08/2026	39.31	39.33	38.35	38.72	1,792,031	38.28
7/07/2026	38.63	39.43	38.51	39.19	1,989,263	38.74
7/06/2026	37.85	38.74	37.81	38.39	2,041,092	37.95
7/02/2026	36.51	37.03	36.24	37.00	1,416,050	36.58
7/01/2026	35.54	36.62	35.44	36.23	1,605,990	35.82
6/30/2026	36.38	36.55	35.28	35.35	1,960,945	34.95
6/29/2026	36.67	36.92	36.28	36.58	1,608,715	36.16
6/26/2026	36.48	37.55	36.17	36.72	2,585,607	36.30
6/25/2026	36.77	37.70	36.28	36.34	1,711,593	35.93
6/24/2026	38.09	38.09	36.09	36.23	2,879,440	35.82
6/23/2026	37.49	38.20	37.32	38.19	1,048,216	37.75
6/22/2026	37.36	38.07	36.89	37.68	1,184,773	37.25
6/18/2026	37.73	37.99	37.03	37.17	2,901,780	36.75
6/17/2026	37.81	38.31	37.13	37.39	1,459,909	36.96
6/16/2026	38.00	38.52	37.53	37.97	2,087,889	37.54
6/15/2026	37.66	38.23	37.42	37.57	1,873,160	37.14
6/12/2026	36.89	37.48	36.70	37.30	1,495,068	36.88
6/11/2026	36.33	36.61	35.75	36.60	1,237,052	36.18
6/10/2026	35.38	36.30	35.01	36.21	1,792,528	35.80
6/09/2026	35.24	35.65	34.72	35.38	1,472,638	34.98
6/08/2026	34.66	35.27	34.65	35.05	1,262,433	34.65
6/05/2026	34.08	34.83	34.05	34.74	1,485,867	34.34
6/04/2026	33.87	34.60	33.78	34.04	1,566,478	33.65
6/03/2026	34.58	34.76	33.22	33.53	2,338,838	33.15
6/02/2026	34.53	35.45	34.53	34.90	1,730,205	34.50
6/01/2026	34.81	35.27	34.49	34.63	1,548,897	34.24
5/29/2026	0.00	35.83	34.92	35.29	2,298,588	34.89
5/28/2026	35.00	35.36	34.69	35.09	1,350,600	34.69
5/27/2026	35.84	36.46	35.09	35.20	2,021,748	34.80
5/26/2026	36.19	36.34	35.62	35.78	1,368,175	35.37
5/22/2026	36.05	36.30	35.92	36.03	1,024,168	35.62
5/21/2026	34.85	36.01	34.85	35.98	1,678,276	35.57
5/20/2026	34.53	35.82	34.02	35.48	1,623,231	35.08
5/19/2026	34.64	34.75	34.15	34.32	1,445,812	33.93
5/18/2026	34.37	35.40	34.35	34.69	1,855,995	34.29
5/15/2026	34.60	34.70	34.16	34.37	1,465,407	33.98
5/14/2026	34.66	34.99	34.37	34.55	2,538,352	34.16
5/13/2026	35.14	35.27	34.05	34.07	1,925,047	33.68
5/12/2026	34.83	35.42	34.09	35.09	2,416,997	34.69
5/11/2026	35.90	36.52	34.55	34.77	2,900,051	34.37
5/08/2026	36.21	36.58	35.26	35.80	2,717,742	35.39
5/07/2026	35.00	37.81	35.00	35.94	3,694,248	35.53
5/06/2026	38.03	38.37	37.40	37.62	2,185,148	37.19
5/05/2026	37.17	37.77	37.00	37.54	1,485,390	37.11
5/04/2026	37.34	37.79	36.75	36.92	1,400,487	36.50