Lincoln National Corporation (LNC) Historical Stock Data
45.77 ↓0.37 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LNC is up 0.21% a day on average. There have been 18 days where Lincoln National Corporation closed green and 12 days where LNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 46.16 | 45.77 | ↓$0.39 (-0.84%) | 45.68 | 46.56 | 0.95M |
| 2025-12-22 | 46.28 | 46.14 | ↓$0.14 (-0.30%) | 45.94 | 46.71 | 1.41M |
| 2025-12-19 | 45.58 | 46.21 | ↑$0.63 (1.38%) | 45.58 | 46.49 | 2.53M |
| 2025-12-18 | 45.42 | 45.85 | ↑$0.43 (0.95%) | 45.30 | 46.49 | 1.62M |
| 2025-12-17 | 45.25 | 45.27 | ↑$0.02 (0.04%) | 44.98 | 45.87 | 1.71M |
| 2025-12-16 | 45.86 | 45.30 | ↓$0.56 (-1.22%) | 45.06 | 46.25 | 1.96M |
| 2025-12-15 | 46.31 | 45.20 | ↓$1.11 (-2.40%) | 44.95 | 46.53 | 1.62M |
| 2025-12-12 | 46.37 | 45.06 | ↓$1.31 (-2.83%) | 44.91 | 46.61 | 1.33M |
| 2025-12-11 | 44.89 | 46.26 | ↑$1.37 (3.05%) | 44.89 | 46.51 | 1.94M |
| 2025-12-10 | 43.07 | 45.02 | ↑$1.95 (4.53%) | 43.05 | 45.05 | 3.18M |
| 2025-12-09 | 43.00 | 43.13 | ↑$0.13 (0.30%) | 42.69 | 43.83 | 1.59M |
| 2025-12-08 | 42.82 | 42.99 | ↑$0.17 (0.40%) | 42.14 | 43.21 | 1.54M |
| 2025-12-05 | 42.36 | 42.74 | ↑$0.38 (0.90%) | 42.36 | 43.12 | 1.64M |
| 2025-12-04 | 41.86 | 42.54 | ↑$0.68 (1.62%) | 41.86 | 42.83 | 1.92M |
| 2025-12-03 | 40.90 | 41.92 | ↑$1.02 (2.49%) | 40.75 | 41.95 | 1.56M |
| 2025-12-02 | 41.19 | 40.94 | ↓$0.25 (-0.61%) | 40.84 | 41.33 | 1.33M |
| 2025-12-01 | 41.00 | 40.84 | ↓$0.16 (-0.39%) | 40.78 | 41.54 | 1.35M |
| 2025-11-28 | 41.40 | 41.14 | ↓$0.26 (-0.63%) | 41.08 | 41.58 | 518.34K |
| 2025-11-26 | 41.27 | 41.35 | ↑$0.08 (0.19%) | 41.27 | 42.18 | 2.30M |
| 2025-11-25 | 40.75 | 41.01 | ↑$0.26 (0.64%) | 40.72 | 41.86 | 2.34M |
| 2025-11-24 | 39.87 | 40.34 | ↑$0.47 (1.18%) | 39.57 | 40.51 | 1.23M |
| 2025-11-21 | 39.56 | 39.93 | ↑$0.37 (0.94%) | 38.66 | 40.17 | 1.53M |
| 2025-11-20 | 40.50 | 39.38 | ↓$1.12 (-2.77%) | 39.22 | 41.14 | 1.56M |
| 2025-11-19 | 39.66 | 39.91 | ↑$0.25 (0.63%) | 39.33 | 40.00 | 0.98M |
| 2025-11-18 | 38.75 | 39.56 | ↑$0.81 (2.09%) | 38.60 | 39.86 | 1.30M |
| 2025-11-17 | 40.87 | 39.37 | ↓$1.50 (-3.67%) | 39.17 | 40.87 | 1.50M |
| 2025-11-14 | 41.06 | 41.04 | ↓$0.02 (-0.05%) | 40.63 | 41.56 | 1.27M |
| 2025-11-13 | 41.50 | 41.08 | ↓$0.42 (-1.01%) | 40.94 | 42.07 | 1.24M |
| 2025-11-12 | 41.36 | 41.81 | ↑$0.45 (1.09%) | 41.24 | 42.28 | 1.53M |
| 2025-11-11 | 40.96 | 41.22 | ↑$0.26 (0.63%) | 40.96 | 41.61 | 1.54M |
Create an account or log in to view more rows.
$LNC Fuk the 1% even though i feel like the 1%
$LNC There is nothing wrong with a decent pullback
$LNC Free money indeed??
$LNC a comeback is always more fun than an all out win!!!!
$LNC LOL
$LNC cant wait for next week
$LNC Starting a small position
$LNC day trade is ok to buy here but sell later
$LNC is it time?
$LNC Ride this train. You won't regret.