LNC - LINCOLN NATIONAL CORP
36.69
-0.440 -1.199%
Share volume: 2,800,312
Last Updated: 04-21-2026
Insurance/Life Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$37.13
-0.44
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $37.22 | $37.22 | $37.50 | $37.50 | $36.54 | $36.54 | $36.69 | $36.69 | 2,800,312 | $2,800,312.00 |
| 04-20-2026 | $36.49 | $36.49 | $37.25 | $37.25 | $36.49 | $36.49 | $37.13 | $37.13 | 1,502,169 | $1,502,169.00 |
| 04-17-2026 | $36.27 | $36.27 | $37.25 | $37.25 | $36.00 | $36.00 | $36.89 | $36.89 | 1,745,648 | $1,745,648.00 |
| 04-16-2026 | $36.04 | $36.04 | $36.33 | $36.33 | $35.72 | $35.72 | $35.86 | $35.86 | 1,502,245 | $1,502,245.00 |
| 04-15-2026 | $35.61 | $35.61 | $36.42 | $36.42 | $35.41 | $35.41 | $36.01 | $36.01 | 1,332,841 | $1,332,841.00 |
| 04-14-2026 | $35.02 | $35.02 | $35.58 | $35.58 | $34.82 | $34.82 | $35.35 | $35.35 | 1,706,899 | $1,706,899.00 |
| 04-13-2026 | $33.86 | $33.86 | $34.96 | $34.96 | $33.81 | $33.81 | $34.91 | $34.91 | 1,684,745 | $1,684,745.00 |
| 04-10-2026 | $34.42 | $34.42 | $34.44 | $34.44 | $33.77 | $33.77 | $34.20 | $34.20 | 1,507,735 | $1,507,735.00 |
| 04-09-2026 | $35.25 | $34.80 | $35.56 | $35.10 | $34.75 | $34.30 | $34.89 | $34.44 | 1,856,817 | $1,856,817.00 |
| 04-08-2026 | $36.46 | $36.46 | $36.84 | $36.84 | $35.27 | $35.27 | $35.66 | $35.66 | 1,777,746 | $1,777,746.00 |