Lincoln National Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 186.77 | 186.77 | 186.77 | 186.77 | 183.65 | 0 |
| 2026-04-27 | 184.95 | 186.77 | 184.88 | 186.77 | 183.65 | 773 |
| 2026-04-24 | 180.50 | 180.50 | 180.50 | 180.50 | 177.49 | 0 |
| 2026-04-23 | 180.50 | 180.50 | 180.50 | 180.50 | 177.49 | 0 |
| 2026-04-22 | 180.50 | 180.50 | 180.50 | 180.50 | 177.49 | 0 |
| 2026-04-20 | 180.50 | 180.50 | 180.50 | 180.50 | 177.49 | 0 |
| 2026-04-17 | 180.50 | 180.50 | 180.50 | 180.50 | 177.49 | 0 |
| 2026-04-16 | 180.50 | 180.50 | 180.50 | 180.50 | 177.49 | 0 |
| 2026-04-15 | 180.50 | 180.50 | 180.50 | 180.50 | 177.49 | 0 |
| 2026-04-14 | 180.50 | 180.50 | 180.50 | 180.50 | 177.49 | 0 |
| 2026-04-13 | 180.50 | 180.50 | 180.50 | 180.50 | 177.49 | 0 |
| 2026-04-10 | 180.50 | 180.50 | 180.50 | 180.50 | 177.49 | 0 |
| 2026-04-09 | 180.50 | 180.50 | 180.50 | 180.50 | 177.49 | 0 |
| 2026-04-08 | 180.50 | 180.50 | 180.50 | 180.50 | 175.95 | 0 |
| 2026-04-07 | 180.50 | 180.50 | 180.50 | 180.50 | 175.95 | 0 |
| 2026-04-06 | 180.50 | 180.50 | 180.50 | 180.50 | 175.95 | 0 |
| 2026-04-02 | 180.50 | 180.50 | 180.50 | 180.50 | 175.95 | 1 |
| 2026-04-01 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-31 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-30 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-27 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-26 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-25 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-24 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-23 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-20 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-19 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-18 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-17 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-16 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-13 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-12 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-11 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-10 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-09 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-06 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-05 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-04 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 0 |
| 2026-03-03 | 177.84 | 177.84 | 177.84 | 177.84 | 173.36 | 1 |
| 2026-03-02 | 177.00 | 177.00 | 177.00 | 177.00 | 172.54 | 1 |
| 2026-02-27 | 175.00 | 175.00 | 175.00 | 175.00 | 170.59 | 1 |
| 2026-02-26 | 189.55 | 189.55 | 189.55 | 189.55 | 184.78 | 0 |
| 2026-02-25 | 189.55 | 189.55 | 189.55 | 189.55 | 184.78 | 0 |
| 2026-02-24 | 189.55 | 189.55 | 189.55 | 189.55 | 184.78 | 0 |
| 2026-02-23 | 204.00 | 204.00 | 189.55 | 189.55 | 184.78 | 500 |
| 2026-02-20 | 207.00 | 207.00 | 207.00 | 207.00 | 201.79 | 350 |
| 2026-02-19 | 210.00 | 210.00 | 210.00 | 210.00 | 204.71 | 0 |
| 2026-02-18 | 210.00 | 210.00 | 210.00 | 210.00 | 204.71 | 0 |
| 2026-02-13 | 210.00 | 210.00 | 210.00 | 210.00 | 204.71 | 260 |
| 2026-02-12 | 213.70 | 213.70 | 213.70 | 213.70 | 208.32 | 250 |
| 2026-02-11 | 214.90 | 214.90 | 214.90 | 214.90 | 209.49 | 0 |
| 2026-02-10 | 214.90 | 214.90 | 214.90 | 214.90 | 209.49 | 0 |
| 2026-02-09 | 214.90 | 214.90 | 214.90 | 214.90 | 209.49 | 0 |
| 2026-02-06 | 214.90 | 214.90 | 214.90 | 214.90 | 209.49 | 0 |
| 2026-02-05 | 214.90 | 214.90 | 214.90 | 214.90 | 209.49 | 0 |
| 2026-02-04 | 214.90 | 214.90 | 214.90 | 214.90 | 209.49 | 0 |
| 2026-02-03 | 214.90 | 214.90 | 214.90 | 214.90 | 209.49 | 0 |
| 2026-02-02 | 214.90 | 214.90 | 214.90 | 214.90 | 209.49 | 0 |
| 2026-01-30 | 214.90 | 214.90 | 214.90 | 214.90 | 209.49 | 0 |
| 2026-01-29 | 214.90 | 214.90 | 214.90 | 214.90 | 209.49 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 1.6053 USD |
| 2026-07-09 | 1.6100 USD |
| 2026-04-09 | 1.5618 USD |
| 2026-01-09 | 1.6453 USD |
| 2025-10-09 | 1.6960 USD |
| 2025-07-09 | 1.7359 USD |
| 2025-04-09 | 1.7762 USD |
| 2025-01-09 | 1.8243 USD |
| 2024-10-09 | 1.8236 USD |
| 2024-07-09 | 1.8067 USD |
| 2024-04-09 | 1.6120 USD |
| 2024-01-09 | 1.5582 USD |
| 2023-10-06 | 1.5405 USD |
| 2023-07-07 | 2.1635 USD |
| 2023-04-06 | 2.2648 USD |
| 2023-01-09 | 2.2453 USD |
| 2022-10-07 | 2.3104 USD |
| 2022-07-08 | 2.3545 USD |
| 2022-04-08 | 2.2573 USD |
| 2022-01-07 | 2.3828 USD |
| 2021-10-07 | 2.3800 USD |
| 2021-07-08 | 2.2032 USD |
| 2021-04-09 | 2.2780 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.