Get the Stockscreener App
29.75
0.78%
+0.23
After Hours:
29.30
-0.45
-1.51%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Lincoln National Corp. Stock (LNC) Price History
The historical daily chart and data for Lincoln National Corp. stock (LNC), adjusted for splits and dividends, show that the latest closing stock price as of May 14, 2024, is $29.75.
- Lincoln National Corp. all-time high stock price is $86.68, occurred on January 29, 2018.
- The lowest Lincoln National Corp. stock price recorded was $16.11 on March 23, 2020. Since then, Lincoln National Corp.'s stock price has risen over 84.66% to $29.75 now.
- The 52-week high stock price for LNC is $32.43, representing a 9.01% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for LNC is $19.37, indicating a -34.89% decrease from the current share price, occurred on May 16, 2023.
- The closing price of Lincoln National Corp. (LNC) stock in the beginning of 2023 was $69.70. The stock closed the year at $30.72, a loss of over -55.93% for the year.
The table below shows more information about LNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $30.01 | $29.48 | $0.53 | 1,105,284.0 | +0.78% |
| May 13, 2024 | $30.18 | $29.40 | $0.78 | 1,229,264.0 | +0.72% |
| May 10, 2024 | $29.58 | $28.92 | $0.66 | 929,705.0 | +0.21% |
| May 09, 2024 | $29.59 | $29.11 | $0.48 | 1,152,673.0 | -0.14% |
| May 08, 2024 | $29.30 | $28.75 | $0.5499 | 1,568,038.0 | +0.51% |
| May 07, 2024 | $29.57 | $29.03 | $0.54 | 1,814,500.0 | +0.59% |
| May 06, 2024 | $29.10 | $28.37 | $0.73 | 1,988,847.0 | +3.10% |
| May 03, 2024 | $28.40 | $27.32 | $1.07 | 1,912,001.0 | +4.34% |
| May 02, 2024 | $27.64 | $25.80 | $1.84 | 4,052,854.0 | -2.74% |
| May 01, 2024 | $28.37 | $27.25 | $1.12 | 2,473,968.0 | +1.54% |
| Apr 30, 2024 | $27.94 | $27.27 | $0.67 | 1,782,190.0 | -2.64% |
| Apr 29, 2024 | $28.38 | $27.93 | $0.45 | 1,602,017.0 | +0.72% |
| Apr 26, 2024 | $28.10 | $27.53 | $0.57 | 1,493,757.0 | -0.54% |
| Apr 25, 2024 | $28.44 | $27.64 | $0.80 | 1,258,218.0 | -2.41% |
| Apr 24, 2024 | $28.77 | $28.32 | $0.45 | 841,019.0 | -0.28% |
| Apr 23, 2024 | $28.89 | $28.22 | $0.67 | 1,015,312.0 | +1.66% |
| Apr 22, 2024 | $28.49 | $27.47 | $1.02 | 1,583,614.0 | +2.21% |
| Apr 19, 2024 | $27.90 | $27.16 | $0.735 | 1,731,015.0 | +1.54% |
| Apr 18, 2024 | $27.36 | $26.95 | $0.41 | 1,830,283.0 | +1.42% |
| Apr 17, 2024 | $27.55 | $26.81 | $0.74 | 1,545,138.0 | -1.65% |
| Apr 16, 2024 | $27.88 | $26.92 | $0.96 | 1,546,441.0 | -2.08% |
Lincoln National Corp. Stock (LNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lincoln National Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lincoln National Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lincoln National Corp. Stock (LNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $30.18 | $25.80 | $4.38 | 19,332,418.0 | +9.09% |
| Apr, 2024 | $32.25 | $26.81 | $5.44 | 34,031,522.0 | -14.59% |
| Mar, 2024 | $32.43 | $25.60 | $6.83 | 42,785,429.0 | +15.94% |
| Feb, 2024 | $28.25 | $25.09 | $3.15 | 37,027,035.0 | +0.33% |
| Jan, 2024 | $28.64 | $26.05 | $2.59 | 40,217,840.0 | +1.78% |
Lincoln National Corp. Stock (LNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.21 | $23.40 | $4.81 | 47,039,355.0 | +13.41% |
| Nov, 2023 | $24.88 | $20.85 | $4.03 | 44,215,004.0 | +9.23% |
| Oct, 2023 | $24.80 | $21.11 | $3.69 | 45,710,066.0 | -11.83% |
| Sep, 2023 | $26.93 | $23.75 | $3.18 | 90,940,245.0 | -3.78% |
| Aug, 2023 | $29.22 | $24.98 | $4.24 | 47,435,225.0 | -8.49% |
| Jul, 2023 | $28.66 | $25.08 | $3.59 | 46,703,796.0 | +8.85% |
| Jun, 2023 | $26.02 | $20.47 | $5.55 | 56,085,577.0 | +23.14% |
| May, 2023 | $23.18 | $18.50 | $4.68 | 76,580,687.0 | -3.73% |
| Apr, 2023 | $22.91 | $20.14 | $2.77 | 65,077,791.0 | -3.29% |
| Mar, 2023 | $32.08 | $19.74 | $12.34 | 98,610,106.0 | -29.16% |
| Feb, 2023 | $36.50 | $31.04 | $5.46 | 71,366,439.0 | -10.47% |
| Jan, 2023 | $35.43 | $29.51 | $5.92 | 58,711,697.0 | +15.33% |
Lincoln National Corp. Stock (LNC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $39.40 | $28.61 | $10.79 | 70,826,081.0 | -21.11% |
| Nov, 2022 | $54.59 | $32.59 | $22.00 | 66,211,629.0 | -27.71% |
| Oct, 2022 | $54.09 | $43.87 | $10.22 | 33,770,848.0 | +22.68% |
| Sep, 2022 | $52.03 | $43.01 | $9.02 | 38,089,133.0 | -4.67% |
| Aug, 2022 | $52.53 | $45.73 | $6.80 | 42,239,581.0 | -10.28% |
| Jul, 2022 | $51.75 | $44.89 | $6.86 | 25,991,792.0 | +9.77% |
| Jun, 2022 | $57.85 | $45.25 | $12.60 | 34,228,945.0 | -19.26% |
| May, 2022 | $65.24 | $50.55 | $14.69 | 37,936,346.0 | -3.69% |
| Apr, 2022 | $69.91 | $60.00 | $9.91 | 20,640,230.0 | -7.97% |
| Mar, 2022 | $69.00 | $58.07 | $10.93 | 37,898,429.0 | -3.06% |
| Feb, 2022 | $76.40 | $64.00 | $12.40 | 36,872,666.0 | -3.66% |
| Jan, 2022 | $74.45 | $62.74 | $11.71 | 28,357,269.0 | +2.52% |
5.17%
Cap:
|
Volume (24h):