Lincoln National Corporation
LNCNYSEFinancial Services● Active
$35.18
+$0.44(+1.27%)
Market Cap$6.7B
P/E Ratio—
52W High$46.82
52W Low$31.69
Lincoln National Corporation（LNC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lnc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$77.57
Nov 3, 2021
-54.6% from here
5-Year Low5Y
$18.50
May 10, 2023
+90.4% from low
IPO Priceadj.
$4.56
Mar 17, 1980
+672.6% since IPO
1 Year Ago
$33.45
Jun 9, 2025
+5.3% in 1Y
5 Years Ago
$70.77
Jun 8, 2021
-50.2% in 5Y
10 Years Ago
$45.65
Jun 8, 2016
-22.8% in 10Y
Historical Price Data · LNC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.66 | $35.22 | $34.65 | $35.13 | $35.13 | 406K | +1.36% |
| Jun 5, 2026 | $34.08 | $34.83 | $34.05 | $34.74 | $34.74 | 1.5M | +1.94% |
| Jun 4, 2026 | $33.87 | $34.60 | $33.78 | $34.04 | $34.04 | 1.6M | +0.50% |
| Jun 3, 2026 | $34.58 | $34.76 | $33.22 | $33.53 | $33.53 | 2.3M | -3.04% |
| Jun 2, 2026 | $34.53 | $35.45 | $34.53 | $34.90 | $34.90 | 1.7M | +1.07% |
| Jun 1, 2026 | $34.81 | $35.27 | $34.49 | $34.63 | $34.63 | 1.5M | -0.52% |
| May 29, 2026 | $35.08 | $35.83 | $34.92 | $35.29 | $35.29 | 2.3M | +0.60% |
| May 28, 2026 | $35.00 | $35.36 | $34.69 | $35.09 | $35.09 | 1.4M | +0.26% |
| May 27, 2026 | $35.84 | $36.46 | $35.09 | $35.20 | $35.20 | 2.0M | -1.79% |
| May 26, 2026 | $36.19 | $36.34 | $35.62 | $35.78 | $35.78 | 1.4M | -1.13% |
| May 22, 2026 | $36.05 | $36.30 | $35.92 | $36.03 | $36.03 | 1.0M | -0.06% |
| May 21, 2026 | $34.85 | $36.01 | $34.85 | $35.98 | $35.98 | 1.7M | +3.24% |
| May 20, 2026 | $34.53 | $35.82 | $34.02 | $35.48 | $35.48 | 1.6M | +2.75% |
| May 19, 2026 | $34.64 | $34.75 | $34.15 | $34.32 | $34.32 | 1.4M | -0.92% |
| May 18, 2026 | $34.37 | $35.40 | $34.35 | $34.69 | $34.69 | 1.9M | +0.93% |
| May 15, 2026 | $34.60 | $34.70 | $34.16 | $34.37 | $34.37 | 1.5M | -0.66% |
| May 14, 2026 | $34.66 | $34.99 | $34.37 | $34.55 | $34.55 | 2.5M | -0.32% |
| May 13, 2026 | $35.14 | $35.28 | $34.06 | $34.07 | $34.07 | 1.9M | -3.04% |
| May 12, 2026 | $34.83 | $35.42 | $34.09 | $35.09 | $35.09 | 2.4M | +0.75% |
| May 11, 2026 | $35.90 | $36.52 | $34.55 | $34.77 | $34.77 | 2.9M | -3.15% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LNC
Jan 1 → Dec 31 · 6 years2026-21.1%$44.54 → $35.13
-21.1%
2025+40.2%$31.76 → $44.53
+40.2%
2024+18.3%$26.80 → $31.71
+18.3%
2023-12.6%$30.87 → $26.97
-12.6%
2022-55.5%$69.01 → $30.72
-55.5%
2021-2.6%$70.11 → $68.26
-2.6%
Best Year2025 · +40.2%
Worst Year2022 · -55.5%
Positive Years2 / 6
Avg Annual Return-5.6%
6Y Total Return-49.9%
6Y CAGR~-10.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in LNC?
If you invested $1,000 in LNC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$772
Total Return-22.8%
CAGR~-2.6% / yr
Profit$-228
Based on Jun 8, 2016 · $45.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lincoln National Corporation（LNC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $35.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LNC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LNC 历史股价FMP 日线复权 OHLCV