5 DAY PERFORMANCE
-10.08%
1 MONTH PERFORMANCE
-18.40%
3 MONTH PERFORMANCE
-2.85%
6 MONTH PERFORMANCE
+8.69%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
+17.08%
Lincoln National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $35.44 | $35.13 (-0.87%) | $35.44 | $34.43 | 1.42 M | $5.64 B |
| 03/11/2025 | $33.87 | $34.81 (2.78%) | $34.94 | $33.74 | 2.55 M | $5.58 B |
| 03/10/2025 | $34.62 | $34.16 (-1.33%) | $34.78 | $33.67 | 2.97 M | $5.48 B |
| 03/07/2025 | $35.54 | $35.60 (0.17%) | $35.83 | $34.47 | 1.65 M | $5.71 B |
| 03/06/2025 | $36.13 | $35.81 (-0.89%) | $36.58 | $35.32 | 1.49 M | $5.75 B |
| 03/05/2025 | $35.92 | $36.46 (1.5%) | $36.70 | $35.71 | 2.20 M | $5.85 B |
| 03/04/2025 | $36.79 | $35.88 (-2.47%) | $37.05 | $34.82 | 2.45 M | $5.76 B |
| 03/03/2025 | $39.20 | $37.92 (-3.27%) | $39.57 | $37.49 | 1.81 M | $6.08 B |
| 02/28/2025 | $38.10 | $39.00 (2.36%) | $39.17 | $38.08 | 1.61 M | $6.26 B |
| 02/27/2025 | $37.80 | $37.97 (0.45%) | $38.54 | $37.66 | 1.12 M | $6.09 B |
| 02/26/2025 | $37.51 | $37.38 (-0.35%) | $38.14 | $37.38 | 973,566 | $6.00 B |
| 02/25/2025 | $37.63 | $37.33 (-0.8%) | $37.70 | $36.73 | 1.66 M | $5.99 B |
| 02/24/2025 | $38.04 | $37.39 (-1.71%) | $38.31 | $37.14 | 1.98 M | $6.00 B |
| 02/21/2025 | $38.79 | $37.55 (-3.2%) | $39.06 | $37.23 | 1.66 M | $6.02 B |
| 02/20/2025 | $38.96 | $38.77 (-0.49%) | $39.05 | $37.90 | 1.70 M | $6.22 B |
| 02/19/2025 | $38.95 | $39.07 (0.31%) | $39.31 | $38.54 | 1.82 M | $6.27 B |
| 02/18/2025 | $39.43 | $38.95 (-1.22%) | $39.74 | $38.93 | 2.30 M | $6.25 B |
| 02/14/2025 | $39.42 | $39.09 (-0.84%) | $39.85 | $38.94 | 1.80 M | $6.27 B |
| 02/13/2025 | $38.93 | $39.23 (0.77%) | $39.34 | $38.34 | 1.33 M | $6.29 B |
| 02/12/2025 | $38.31 | $38.93 (1.62%) | $39.04 | $38.02 | 1.72 M | $6.25 B |
| 02/11/2025 | $38.00 | $38.38 (1%) | $38.61 | $37.99 | 2.22 M | $6.16 B |
| 02/10/2025 | $37.12 | $37.93 (2.18%) | $38.17 | $37.04 | 2.42 M | $6.09 B |
| 02/07/2025 | $35.44 | $37.04 (4.51%) | $37.24 | $35.17 | 2.45 M | $5.94 B |
| 02/06/2025 | $34.63 | $35.77 (3.29%) | $36.39 | $34.35 | 2.91 M | $5.74 B |
| 02/05/2025 | $33.60 | $33.77 (0.51%) | $33.82 | $33.22 | 2.10 M | $5.42 B |
| 02/04/2025 | $33.87 | $33.69 (-0.53%) | $34.54 | $33.66 | 1.11 M | $5.41 B |
| 02/03/2025 | $33.79 | $33.91 (0.36%) | $34.33 | $33.47 | 1.18 M | $5.44 B |
| 01/31/2025 | $35.30 | $35.16 (-0.4%) | $35.50 | $34.90 | 1.53 M | $5.64 B |
| 01/30/2025 | $35.43 | $35.36 (-0.2%) | $35.62 | $35.09 | 1.54 M | $5.67 B |
| 01/29/2025 | $34.03 | $35.32 (3.79%) | $35.59 | $34.03 | 2.00 M | $5.67 B |
| 01/28/2025 | $34.00 | $34.09 (0.26%) | $35.92 | $33.84 | 1.80 M | $5.47 B |
| 01/27/2025 | $33.25 | $33.90 (1.95%) | $33.93 | $33.24 | 1.10 M | $5.44 B |
| 01/24/2025 | $33.31 | $33.25 (-0.18%) | $33.66 | $33.16 | 1.19 M | $5.33 B |
| 01/23/2025 | $33.09 | $33.49 (1.21%) | $33.65 | $33.09 | 1.05 M | $5.37 B |
| 01/22/2025 | $33.13 | $33.06 (-0.21%) | $33.35 | $32.86 | 1.23 M | $5.30 B |
| 01/21/2025 | $33.50 | $33.27 (-0.69%) | $33.62 | $33.01 | 953,300 | $5.34 B |
| 01/17/2025 | $33.17 | $33.13 (-0.12%) | $33.43 | $32.86 | 1.26 M | $5.32 B |
| 01/16/2025 | $32.38 | $32.69 (0.96%) | $32.73 | $32.26 | 1.06 M | $5.24 B |
| 01/15/2025 | $32.50 | $32.64 (0.43%) | $32.75 | $32.04 | 1.59 M | $5.24 B |
| 01/14/2025 | $30.86 | $31.49 (2.04%) | $31.67 | $30.86 | 1.18 M | $5.05 B |
| 01/13/2025 | $30.00 | $30.76 (2.53%) | $30.81 | $29.99 | 1.28 M | $4.94 B |
| 01/10/2025 | $30.00 | $30.06 (0.2%) | $30.34 | $29.88 | 1.60 M | $4.82 B |
| 01/08/2025 | $31.52 | $31.41 (-0.35%) | $31.61 | $30.76 | 1.35 M | $5.04 B |
| 01/07/2025 | $32.22 | $31.78 (-1.37%) | $32.40 | $31.50 | 1.38 M | $5.10 B |
| 01/06/2025 | $32.60 | $32.01 (-1.81%) | $32.73 | $31.93 | 2.28 M | $5.14 B |
| 01/03/2025 | $31.99 | $32.37 (1.19%) | $32.47 | $31.66 | 1.16 M | $5.19 B |
| 01/02/2025 | $31.76 | $31.84 (0.25%) | $32.22 | $31.67 | 1.51 M | $5.11 B |
| 12/31/2024 | $31.55 | $31.71 (0.51%) | $31.97 | $31.38 | 1.13 M | $5.09 B |
| 12/30/2024 | $31.38 | $31.51 (0.41%) | $31.73 | $31.13 | 799,808 | $5.06 B |
| 12/27/2024 | $31.83 | $31.83 (0%) | $32.31 | $31.64 | 859,321 | $5.11 B |
| 12/26/2024 | $31.55 | $32.12 (1.81%) | $32.24 | $31.55 | 803,200 | $5.15 B |
| 12/24/2024 | $31.37 | $31.74 (1.18%) | $31.77 | $31.20 | 520,431 | $5.09 B |
| 12/23/2024 | $30.83 | $31.30 (1.52%) | $31.37 | $30.72 | 819,921 | $5.02 B |
| 12/20/2024 | $30.42 | $31.00 (1.91%) | $31.69 | $30.11 | 3.70 M | $4.97 B |
| 12/19/2024 | $31.15 | $30.70 (-1.44%) | $31.56 | $30.56 | 1.82 M | $4.93 B |
| 12/18/2024 | $32.63 | $30.55 (-6.37%) | $32.84 | $30.52 | 1.91 M | $4.90 B |
| 12/17/2024 | $32.58 | $32.46 (-0.37%) | $32.81 | $32.19 | 968,185 | $5.21 B |
| 12/16/2024 | $32.90 | $33.05 (0.46%) | $33.08 | $32.59 | 955,728 | $5.30 B |
| 12/13/2024 | $32.82 | $32.95 (0.4%) | $33.05 | $32.65 | 933,839 | $5.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
