5 DAY PERFORMANCE
-8.53%
1 MONTH PERFORMANCE
-5.63%
3 MONTH PERFORMANCE
-2.02%
6 MONTH PERFORMANCE
-25.72%
YEAR-TO-DATE PERFORMANCE
-23.65%
1 YEAR PERFORMANCE
+3.60%
Lincoln National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $37.19 | $37.68 (1.32%) | $38.09 | $36.89 | 861.34 K | $7.20 B |
| 06/18/2026 | $37.73 | $37.17 (-1.48%) | $37.99 | $37.03 | 2.90 M | $7.10 B |
| 06/17/2026 | $37.81 | $37.39 (-1.11%) | $38.31 | $37.14 | 1.46 M | $7.14 B |
| 06/16/2026 | $38.00 | $37.97 (-0.08%) | $38.52 | $37.53 | 2.09 M | $7.25 B |
| 06/15/2026 | $37.66 | $37.57 (-0.24%) | $38.23 | $37.42 | 1.87 M | $7.18 B |
| 06/12/2026 | $36.89 | $37.30 (1.11%) | $37.48 | $36.70 | 1.50 M | $7.13 B |
| 06/11/2026 | $36.33 | $36.60 (0.74%) | $36.61 | $35.75 | 1.24 M | $6.99 B |
| 06/10/2026 | $35.38 | $36.21 (2.35%) | $36.30 | $35.01 | 1.79 M | $6.92 B |
| 06/09/2026 | $35.24 | $35.38 (0.4%) | $35.65 | $34.72 | 1.47 M | $6.76 B |
| 06/08/2026 | $34.66 | $35.05 (1.13%) | $35.27 | $34.65 | 1.26 M | $6.70 B |
| 06/05/2026 | $34.08 | $34.74 (1.94%) | $34.83 | $34.05 | 1.49 M | $6.64 B |
| 06/04/2026 | $33.87 | $34.04 (0.5%) | $34.60 | $33.78 | 1.57 M | $6.50 B |
| 06/03/2026 | $34.58 | $33.53 (-3.04%) | $34.76 | $33.22 | 2.34 M | $6.41 B |
| 06/02/2026 | $34.53 | $34.90 (1.07%) | $35.45 | $34.53 | 1.73 M | $6.67 B |
| 06/01/2026 | $34.81 | $34.63 (-0.52%) | $35.27 | $34.49 | 1.55 M | $6.62 B |
| 05/29/2026 | $35.08 | $35.29 (0.6%) | $35.83 | $34.92 | 2.30 M | $6.74 B |
| 05/28/2026 | $35.00 | $35.09 (0.26%) | $35.36 | $34.69 | 1.35 M | $6.70 B |
| 05/27/2026 | $35.84 | $35.20 (-1.79%) | $36.46 | $35.09 | 2.02 M | $6.73 B |
| 05/26/2026 | $36.19 | $35.78 (-1.13%) | $36.34 | $35.62 | 1.37 M | $6.84 B |
| 05/22/2026 | $36.05 | $36.03 (-0.06%) | $36.30 | $35.92 | 1.02 M | $6.88 B |
| 05/21/2026 | $34.85 | $35.98 (3.24%) | $36.01 | $34.85 | 1.68 M | $6.87 B |
| 05/20/2026 | $34.53 | $35.48 (2.75%) | $35.82 | $34.02 | 1.62 M | $6.78 B |
| 05/19/2026 | $34.64 | $34.32 (-0.92%) | $34.75 | $34.15 | 1.45 M | $6.56 B |
| 05/18/2026 | $34.37 | $34.69 (0.93%) | $35.40 | $34.35 | 1.86 M | $6.63 B |
| 05/15/2026 | $34.60 | $34.37 (-0.66%) | $34.70 | $34.16 | 1.47 M | $6.57 B |
| 05/14/2026 | $34.66 | $34.55 (-0.32%) | $34.99 | $34.37 | 2.54 M | $6.60 B |
| 05/13/2026 | $35.14 | $34.07 (-3.04%) | $35.28 | $34.06 | 1.93 M | $6.51 B |
| 05/12/2026 | $34.83 | $35.09 (0.75%) | $35.42 | $34.09 | 2.42 M | $6.70 B |
| 05/11/2026 | $35.90 | $34.77 (-3.15%) | $36.52 | $34.55 | 2.90 M | $6.64 B |
| 05/08/2026 | $36.21 | $35.80 (-1.13%) | $36.58 | $35.26 | 2.72 M | $6.84 B |
| 05/07/2026 | $35.00 | $35.94 (2.69%) | $37.81 | $35.00 | 3.69 M | $6.87 B |
| 05/06/2026 | $38.03 | $37.62 (-1.08%) | $38.37 | $37.40 | 2.19 M | $7.19 B |
| 05/05/2026 | $37.17 | $37.54 (1%) | $37.77 | $37.00 | 1.49 M | $7.17 B |
| 05/04/2026 | $37.34 | $36.92 (-1.12%) | $37.79 | $36.75 | 1.40 M | $7.05 B |
| 05/01/2026 | $37.89 | $37.53 (-0.95%) | $38.48 | $37.43 | 1.61 M | $7.17 B |
| 04/30/2026 | $36.84 | $37.81 (2.63%) | $38.19 | $36.46 | 1.52 M | $7.22 B |
| 04/29/2026 | $37.36 | $36.98 (-1.02%) | $37.70 | $36.82 | 1.19 M | $7.07 B |
| 04/28/2026 | $37.81 | $37.38 (-1.14%) | $37.81 | $37.18 | 1.43 M | $7.14 B |
| 04/27/2026 | $36.83 | $37.57 (2.01%) | $37.84 | $36.74 | 1.54 M | $7.18 B |
| 04/24/2026 | $36.62 | $36.97 (0.96%) | $37.15 | $36.32 | 1.28 M | $7.06 B |
| 04/23/2026 | $36.63 | $36.46 (-0.46%) | $36.82 | $35.92 | 1.02 M | $6.97 B |
| 04/22/2026 | $36.81 | $36.83 (0.05%) | $36.96 | $36.06 | 1.22 M | $7.04 B |
| 04/21/2026 | $37.22 | $36.69 (-1.42%) | $37.50 | $36.53 | 2.80 M | $7.01 B |
| 04/20/2026 | $36.49 | $37.13 (1.75%) | $37.25 | $36.49 | 1.50 M | $7.09 B |
| 04/17/2026 | $36.27 | $36.89 (1.71%) | $37.25 | $36.00 | 1.75 M | $7.05 B |
| 04/16/2026 | $36.04 | $35.86 (-0.5%) | $36.33 | $35.72 | 1.50 M | $6.85 B |
| 04/15/2026 | $35.61 | $36.01 (1.12%) | $36.42 | $35.41 | 1.33 M | $6.88 B |
| 04/14/2026 | $35.02 | $35.35 (0.94%) | $35.58 | $34.82 | 1.71 M | $6.75 B |
| 04/13/2026 | $33.86 | $34.91 (3.1%) | $34.96 | $33.81 | 1.68 M | $6.67 B |
| 04/10/2026 | $34.42 | $34.20 (-0.64%) | $34.44 | $33.77 | 1.51 M | $6.53 B |
| 04/09/2026 | $35.25 | $34.89 (-1.02%) | $35.56 | $34.75 | 1.86 M | $6.67 B |
| 04/08/2026 | $36.46 | $35.66 (-2.19%) | $36.84 | $35.27 | 1.78 M | $6.81 B |
| 04/07/2026 | $34.86 | $34.93 (0.2%) | $35.30 | $34.47 | 1.43 M | $6.67 B |
| 04/06/2026 | $34.60 | $35.28 (1.97%) | $35.31 | $34.49 | 1.51 M | $6.74 B |
| 04/02/2026 | $34.36 | $34.88 (1.51%) | $35.43 | $33.76 | 1.92 M | $6.66 B |
| 04/01/2026 | $35.97 | $35.24 (-2.03%) | $36.26 | $35.09 | 2.47 M | $6.73 B |
| 03/31/2026 | $34.73 | $35.50 (2.22%) | $35.59 | $34.38 | 2.08 M | $6.78 B |
| 03/30/2026 | $34.39 | $34.08 (-0.9%) | $34.81 | $33.89 | 1.83 M | $6.51 B |
| 03/27/2026 | $35.53 | $34.18 (-3.8%) | $35.62 | $34.13 | 2.03 M | $6.53 B |
| 03/26/2026 | $35.74 | $35.83 (0.25%) | $36.70 | $35.66 | 2.22 M | $6.85 B |
| 03/25/2026 | $35.63 | $35.93 (0.84%) | $36.10 | $35.34 | 2.76 M | $6.87 B |
| 03/24/2026 | $34.28 | $35.12 (2.45%) | $35.25 | $34.05 | 2.27 M | $6.71 B |
| 03/23/2026 | $34.62 | $34.70 (0.23%) | $35.19 | $34.08 | 2.45 M | $6.63 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.
