Lincoln National Corporation (LNC)
NYSE: LNC · Real-Time Price · USD
36.72
+0.38 (1.05%)
At close: Jun 26, 2026, 4:00 PM EDT
36.65
-0.07 (-0.19%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Lincoln National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 36.48 | 37.55 | 36.18 | 36.72 | 36.72 | 1.05% | 2,573,531 |
| Jun 25, 2026 | 36.77 | 37.71 | 36.28 | 36.34 | 36.34 | 0.30% | 1,643,395 |
| Jun 24, 2026 | 38.09 | 38.10 | 36.09 | 36.23 | 36.23 | -5.13% | 2,870,287 |
| Jun 23, 2026 | 37.49 | 38.21 | 37.32 | 38.19 | 38.19 | 1.35% | 1,038,497 |
| Jun 22, 2026 | 37.36 | 38.07 | 36.89 | 37.68 | 37.68 | 1.37% | 1,184,771 |
| Jun 18, 2026 | 37.73 | 37.99 | 37.03 | 37.17 | 37.17 | -0.59% | 2,740,740 |
| Jun 17, 2026 | 37.81 | 38.31 | 37.14 | 37.39 | 37.39 | -1.53% | 1,456,177 |
| Jun 16, 2026 | 38.00 | 38.52 | 37.53 | 37.97 | 37.97 | 1.06% | 1,969,763 |
| Jun 15, 2026 | 37.66 | 38.23 | 37.42 | 37.57 | 37.57 | 0.72% | 1,872,695 |
| Jun 12, 2026 | 36.89 | 37.48 | 36.70 | 37.30 | 37.30 | 1.91% | 1,324,529 |
| Jun 11, 2026 | 36.33 | 36.61 | 35.75 | 36.60 | 36.60 | 1.08% | 1,237,036 |
| Jun 10, 2026 | 35.38 | 36.30 | 35.01 | 36.21 | 36.21 | 2.35% | 1,792,513 |
| Jun 9, 2026 | 35.24 | 35.65 | 34.72 | 35.38 | 35.38 | 0.94% | 1,472,636 |
| Jun 8, 2026 | 34.66 | 35.27 | 34.65 | 35.05 | 35.05 | 0.89% | 1,256,415 |
| Jun 5, 2026 | 34.08 | 34.83 | 34.05 | 34.74 | 34.74 | 2.06% | 1,471,010 |
| Jun 4, 2026 | 33.87 | 34.60 | 33.78 | 34.04 | 34.04 | 1.52% | 1,432,380 |
| Jun 3, 2026 | 34.58 | 34.76 | 33.23 | 33.53 | 33.53 | -3.93% | 2,328,786 |
| Jun 2, 2026 | 34.53 | 35.45 | 34.53 | 34.90 | 34.90 | 0.78% | 1,582,765 |
| Jun 1, 2026 | 34.81 | 35.27 | 34.49 | 34.63 | 34.63 | -1.87% | 1,540,938 |
| May 29, 2026 | 35.08 | 35.83 | 34.92 | 35.29 | 35.29 | 0.57% | 2,119,619 |
| May 28, 2026 | 35.00 | 35.36 | 34.69 | 35.09 | 35.09 | -0.31% | 1,348,154 |
| May 27, 2026 | 35.84 | 36.46 | 35.09 | 35.20 | 35.20 | -1.62% | 2,021,464 |
| May 26, 2026 | 36.19 | 36.34 | 35.62 | 35.78 | 35.78 | -0.69% | 1,345,507 |
| May 22, 2026 | 36.05 | 36.30 | 35.92 | 36.03 | 36.03 | 0.14% | 1,014,073 |
| May 21, 2026 | 34.85 | 36.01 | 34.85 | 35.98 | 35.98 | 1.41% | 1,668,487 |
| May 20, 2026 | 34.53 | 35.82 | 34.02 | 35.48 | 35.48 | 3.38% | 1,623,078 |
| May 19, 2026 | 34.64 | 34.75 | 34.15 | 34.32 | 34.32 | -1.07% | 1,445,701 |
| May 18, 2026 | 34.37 | 35.40 | 34.35 | 34.69 | 34.69 | 0.93% | 1,855,894 |
| May 15, 2026 | 34.60 | 34.70 | 34.16 | 34.37 | 34.37 | -0.52% | 1,465,407 |
| May 14, 2026 | 34.66 | 34.99 | 34.37 | 34.55 | 34.55 | 1.41% | 2,538,351 |
| May 13, 2026 | 35.14 | 35.28 | 34.06 | 34.07 | 34.07 | -2.91% | 1,925,052 |
| May 12, 2026 | 34.83 | 35.43 | 34.09 | 35.09 | 35.09 | 0.92% | 2,416,997 |
| May 11, 2026 | 35.90 | 36.52 | 34.55 | 34.77 | 34.77 | -2.88% | 2,900,052 |
| May 8, 2026 | 36.21 | 36.58 | 35.26 | 35.80 | 35.80 | -0.39% | 2,717,741 |
| May 7, 2026 | 35.00 | 37.81 | 35.00 | 35.94 | 35.94 | -4.47% | 3,694,248 |
| May 6, 2026 | 38.03 | 38.37 | 37.40 | 37.62 | 37.62 | 0.21% | 2,185,148 |
| May 5, 2026 | 37.17 | 37.77 | 37.00 | 37.54 | 37.54 | 1.68% | 1,485,390 |
| May 4, 2026 | 37.34 | 37.79 | 36.75 | 36.92 | 36.92 | -1.63% | 1,400,486 |
| May 1, 2026 | 37.89 | 38.48 | 37.43 | 37.53 | 37.53 | -0.74% | 1,611,938 |
| Apr 30, 2026 | 36.84 | 38.19 | 36.46 | 37.81 | 37.81 | 2.24% | 1,519,124 |
| Apr 29, 2026 | 37.36 | 37.70 | 36.82 | 36.98 | 36.98 | -1.07% | 1,185,796 |
| Apr 28, 2026 | 37.81 | 37.81 | 37.18 | 37.38 | 37.38 | -0.51% | 1,430,894 |
| Apr 27, 2026 | 36.83 | 37.84 | 36.75 | 37.57 | 37.57 | 1.62% | 1,537,988 |
| Apr 24, 2026 | 36.62 | 37.15 | 36.32 | 36.97 | 36.97 | 1.40% | 1,281,268 |
| Apr 23, 2026 | 36.63 | 36.82 | 35.92 | 36.46 | 36.46 | -1.00% | 1,018,487 |
| Apr 22, 2026 | 36.81 | 36.96 | 36.06 | 36.83 | 36.83 | 0.38% | 1,217,272 |
| Apr 21, 2026 | 37.22 | 37.50 | 36.54 | 36.69 | 36.69 | -1.19% | 2,800,367 |
| Apr 20, 2026 | 36.49 | 37.25 | 36.49 | 37.13 | 37.13 | 0.65% | 1,502,169 |
| Apr 17, 2026 | 36.27 | 37.25 | 36.00 | 36.89 | 36.89 | 2.87% | 1,745,648 |
| Apr 16, 2026 | 36.04 | 36.33 | 35.72 | 35.86 | 35.86 | -0.42% | 1,502,245 |
| Apr 15, 2026 | 35.61 | 36.42 | 35.41 | 36.01 | 36.01 | 1.87% | 1,332,841 |
| Apr 14, 2026 | 35.02 | 35.58 | 34.82 | 35.35 | 35.35 | 1.26% | 1,706,899 |
| Apr 13, 2026 | 33.86 | 34.96 | 33.81 | 34.91 | 34.91 | 2.08% | 1,684,745 |
| Apr 10, 2026 | 34.42 | 34.44 | 33.77 | 34.20 | 34.20 | -0.70% | 1,507,735 |
| Apr 9, 2026 | 35.25 | 35.56 | 34.75 | 34.89 | 34.44 | -2.16% | 1,856,817 |
| Apr 8, 2026 | 36.46 | 36.84 | 35.27 | 35.66 | 35.20 | 2.09% | 1,777,746 |
| Apr 7, 2026 | 34.86 | 35.30 | 34.47 | 34.93 | 34.48 | -0.99% | 1,425,789 |
| Apr 6, 2026 | 34.60 | 35.31 | 34.49 | 35.28 | 34.82 | 1.15% | 1,507,124 |
| Apr 2, 2026 | 34.36 | 35.43 | 33.76 | 34.88 | 34.43 | -1.02% | 1,920,236 |
| Apr 1, 2026 | 35.97 | 36.26 | 35.09 | 35.24 | 34.79 | -0.73% | 2,468,946 |
| Mar 31, 2026 | 34.73 | 35.59 | 34.38 | 35.50 | 35.04 | 4.17% | 2,084,934 |
| Mar 30, 2026 | 34.39 | 34.81 | 33.89 | 34.08 | 33.64 | -0.29% | 1,834,361 |
| Mar 27, 2026 | 35.53 | 35.62 | 34.13 | 34.18 | 33.74 | -4.61% | 2,028,961 |
| Mar 26, 2026 | 35.74 | 36.70 | 35.66 | 35.83 | 35.37 | -0.28% | 2,219,508 |
| Mar 25, 2026 | 35.63 | 36.10 | 35.34 | 35.93 | 35.47 | 2.31% | 2,760,704 |
| Mar 24, 2026 | 34.28 | 35.25 | 34.05 | 35.12 | 34.67 | 1.21% | 2,267,927 |
| Mar 23, 2026 | 34.62 | 35.19 | 34.08 | 34.70 | 34.25 | 2.63% | 2,450,669 |
| Mar 20, 2026 | 33.80 | 34.03 | 33.31 | 33.81 | 33.37 | 0.62% | 6,956,965 |
| Mar 19, 2026 | 33.62 | 34.21 | 33.21 | 33.60 | 33.17 | -0.53% | 2,183,432 |
| Mar 18, 2026 | 34.19 | 34.91 | 33.78 | 33.78 | 33.34 | -2.20% | 2,835,208 |
| Mar 17, 2026 | 33.98 | 34.69 | 33.76 | 34.54 | 34.09 | 3.29% | 2,230,175 |
| Mar 16, 2026 | 33.05 | 33.71 | 32.87 | 33.44 | 33.01 | 2.55% | 2,365,541 |
| Mar 13, 2026 | 33.00 | 33.06 | 32.47 | 32.61 | 32.19 | 0.06% | 1,708,820 |
| Mar 12, 2026 | 32.50 | 32.88 | 32.22 | 32.59 | 32.17 | -1.75% | 2,632,838 |
| Mar 11, 2026 | 33.52 | 33.72 | 32.53 | 33.17 | 32.74 | -1.51% | 2,686,485 |
| Mar 10, 2026 | 34.13 | 34.47 | 33.21 | 33.68 | 33.25 | -0.94% | 1,971,092 |
| Mar 9, 2026 | 33.05 | 34.24 | 32.44 | 34.00 | 33.56 | -0.12% | 2,704,417 |
| Mar 6, 2026 | 34.14 | 34.18 | 33.13 | 34.04 | 33.60 | -3.10% | 1,954,770 |
| Mar 5, 2026 | 34.75 | 35.28 | 34.42 | 35.13 | 34.68 | 0.14% | 2,266,152 |
| Mar 4, 2026 | 34.00 | 35.23 | 33.94 | 35.08 | 34.63 | 2.93% | 2,731,633 |
| Mar 3, 2026 | 33.00 | 34.43 | 32.18 | 34.08 | 33.64 | -1.22% | 3,344,223 |
| Mar 2, 2026 | 33.70 | 34.83 | 33.59 | 34.50 | 34.06 | 0.58% | 2,825,936 |
| Feb 27, 2026 | 36.09 | 36.45 | 33.80 | 34.30 | 33.86 | -6.97% | 5,211,856 |
| Feb 26, 2026 | 36.20 | 37.05 | 35.96 | 36.87 | 36.39 | 2.39% | 3,114,643 |
| Feb 25, 2026 | 36.63 | 36.92 | 35.28 | 36.01 | 35.55 | 1.07% | 3,880,168 |
| Feb 24, 2026 | 35.55 | 36.39 | 34.61 | 35.63 | 35.17 | -0.17% | 4,138,157 |
| Feb 23, 2026 | 39.57 | 39.75 | 35.57 | 35.69 | 35.23 | -10.55% | 5,263,853 |
| Feb 20, 2026 | 39.95 | 40.19 | 39.47 | 39.90 | 39.39 | -0.50% | 2,036,973 |
| Feb 19, 2026 | 41.38 | 41.48 | 39.70 | 40.10 | 39.58 | -4.16% | 1,726,439 |
| Feb 18, 2026 | 41.64 | 41.98 | 41.22 | 41.84 | 41.30 | 0.65% | 1,526,199 |
| Feb 17, 2026 | 41.61 | 42.25 | 41.10 | 41.57 | 41.03 | 1.69% | 2,081,045 |
| Feb 13, 2026 | 40.39 | 41.49 | 39.65 | 40.88 | 40.35 | 0.52% | 2,512,786 |
| Feb 12, 2026 | 41.34 | 41.92 | 39.85 | 40.67 | 40.15 | 5.64% | 3,613,512 |
| Feb 11, 2026 | 39.72 | 40.00 | 38.38 | 38.50 | 38.00 | -2.11% | 2,211,549 |
| Feb 10, 2026 | 39.56 | 40.02 | 38.99 | 39.33 | 38.82 | -0.91% | 2,353,919 |
| Feb 9, 2026 | 40.01 | 40.44 | 39.53 | 39.69 | 39.18 | -1.54% | 1,469,165 |
| Feb 6, 2026 | 39.67 | 40.56 | 39.65 | 40.31 | 39.79 | 2.70% | 2,079,723 |
| Feb 5, 2026 | 40.31 | 41.08 | 39.14 | 39.25 | 38.74 | -3.44% | 2,949,022 |
| Feb 4, 2026 | 40.80 | 41.26 | 40.05 | 40.65 | 40.13 | -0.15% | 2,566,886 |
| Feb 3, 2026 | 42.37 | 43.06 | 40.65 | 40.71 | 40.18 | -3.99% | 2,071,225 |