UK markets closed

Lumen Technologies, Inc. (LUMN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.21000.0000 (0.00%)
At close: 04:00PM EDT
1.2298 +0.02 (+1.64%)
After hours: 07:58PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.23001.26001.21001.21001.21006,534,000
25 Apr 20241.28001.29001.20001.21001.210012,247,400
24 Apr 20241.37001.38001.28001.29001.290011,687,100
23 Apr 20241.39001.43001.36001.36001.36008,672,100
22 Apr 20241.30001.39001.30001.36001.360011,101,800
19 Apr 20241.32001.34001.28001.31001.31007,955,100
18 Apr 20241.32001.36001.29001.32001.32006,019,500
17 Apr 20241.33001.37001.32001.32001.32007,848,900
16 Apr 20241.37001.39001.32001.33001.33006,886,700
15 Apr 20241.39001.42001.35001.37001.37008,368,100
12 Apr 20241.42001.42001.37001.38001.38007,163,300
11 Apr 20241.41001.46001.37001.44001.44007,700,600
10 Apr 20241.40001.40001.35001.38001.38009,909,200
09 Apr 20241.38001.48001.37001.46001.460010,178,400
08 Apr 20241.37001.41001.35001.37001.37006,917,000
05 Apr 20241.34001.36001.27001.34001.340010,111,200
04 Apr 20241.42001.44001.33001.34001.340011,527,700
03 Apr 20241.37001.43001.36001.42001.42007,353,200
02 Apr 20241.45001.46001.37001.41001.410013,235,600
01 Apr 20241.54001.58001.46001.46001.460011,168,000
28 Mar 20241.58001.62001.54001.56001.56008,279,000
27 Mar 20241.58001.61001.55001.58001.580010,530,200
26 Mar 20241.61001.68001.55001.55001.550011,963,100
25 Mar 20241.63001.73001.60001.61001.610012,399,300
22 Mar 20241.72001.80001.61001.61001.610018,696,800
21 Mar 20241.79001.80001.70001.71001.710013,691,400
20 Mar 20241.69001.79001.66001.77001.770012,903,200
19 Mar 20241.58001.75001.54001.69001.690015,812,700
18 Mar 20241.59001.65001.53001.61001.61008,077,500
15 Mar 20241.56001.62001.49001.57001.570028,523,900
14 Mar 20241.64001.64001.55001.58001.58009,681,200
13 Mar 20241.69001.75001.62001.64001.640010,233,900
12 Mar 20241.75001.77001.68001.72001.72007,817,500
11 Mar 20241.81001.88001.75001.76001.760014,143,300
08 Mar 20241.75001.83001.73001.82001.820011,936,600
07 Mar 20241.72001.78001.68001.73001.73007,764,800
06 Mar 20241.77001.78001.62001.71001.710012,433,100
05 Mar 20241.66001.80001.65001.70001.700012,148,800
04 Mar 20241.60001.74001.55001.69001.690012,476,900
01 Mar 20241.61001.67001.55001.62001.62009,001,900
29 Feb 20241.65001.67001.56001.62001.620011,029,300
28 Feb 20241.57001.63001.54001.61001.61008,192,400
27 Feb 20241.51001.56001.49001.54001.54009,145,600
26 Feb 20241.49001.53001.46001.48001.480012,289,700
23 Feb 20241.54001.56001.49001.50001.50008,462,700
22 Feb 20241.53001.57001.49001.54001.54009,428,100
21 Feb 20241.56001.59001.51001.55001.55007,176,800
20 Feb 20241.52001.61001.49001.55001.550012,076,700
16 Feb 20241.59001.61001.53001.54001.540012,663,800
15 Feb 20241.62001.67001.57001.60001.60009,194,800
14 Feb 20241.67001.72001.58001.59001.590010,425,900
13 Feb 20241.68001.75001.59001.62001.620018,136,200
12 Feb 20241.52001.80001.52001.77001.770025,277,700
09 Feb 20241.49001.55001.45001.52001.520012,144,100
08 Feb 20241.45001.54001.41001.50001.500014,686,800
07 Feb 20241.52001.52001.40001.45001.450028,659,100
06 Feb 20241.29001.38001.29001.35001.350020,495,800
05 Feb 20241.29001.34001.26001.29001.290013,152,400
02 Feb 20241.25001.32001.21001.30001.300013,955,700
01 Feb 20241.25001.30001.22001.28001.280010,007,800
31 Jan 20241.30001.31001.22001.22001.220022,073,600
30 Jan 20241.34001.38001.29001.30001.30007,237,200
29 Jan 20241.40001.43001.25001.36001.360026,646,900
26 Jan 20241.40001.57001.40001.40001.400027,215,800
25 Jan 20241.38001.71001.35001.38001.380047,668,000
24 Jan 20241.39001.43001.32001.35001.35009,677,700
23 Jan 20241.41001.45001.35001.37001.370012,195,400
22 Jan 20241.33001.38001.28001.38001.380012,330,600
19 Jan 20241.45001.46001.31001.32001.320015,380,500
18 Jan 20241.44001.48001.41001.44001.44009,558,800
17 Jan 20241.50001.55001.40001.44001.440018,356,600
16 Jan 20241.56001.57001.50001.55001.550010,351,800
12 Jan 20241.62001.65001.58001.59001.590015,443,100
11 Jan 20241.66001.68001.56001.58001.580021,276,600
10 Jan 20241.60001.71001.59001.70001.700011,902,300
09 Jan 20241.72001.73001.61001.63001.630010,142,800
08 Jan 20241.70001.77001.56001.74001.740015,279,900
05 Jan 20241.72001.81001.70001.70001.700011,004,700
04 Jan 20241.80001.80001.70001.75001.75009,648,800
03 Jan 20241.87001.89001.77001.79001.790011,375,100
02 Jan 20241.79001.96001.76001.89001.890012,804,600
29 Dec 20231.83001.87001.79001.83001.830012,217,300
28 Dec 20231.79001.90001.77001.85001.850011,014,100
27 Dec 20231.79001.85001.78001.81001.810010,877,200
26 Dec 20231.72001.84001.70001.80001.800010,606,300
22 Dec 20231.71001.79001.70001.73001.73009,563,100
21 Dec 20231.65001.76001.65001.74001.740011,549,400
20 Dec 20231.70001.78001.65001.66001.660014,597,100
19 Dec 20231.76001.85001.75001.77001.77009,963,500
18 Dec 20231.81001.82001.70001.79001.790012,420,900
15 Dec 20231.75001.81001.64001.81001.810044,299,000
14 Dec 20231.66001.87001.64001.77001.770034,827,600
13 Dec 20231.46001.61001.42001.58001.580019,163,900
12 Dec 20231.39001.55001.35001.47001.470017,474,800
11 Dec 20231.49001.55001.35001.37001.370013,416,500
08 Dec 20231.44001.54001.43001.49001.49008,346,300
07 Dec 20231.47001.51001.41001.44001.440013,016,900
06 Dec 20231.54001.64001.46001.48001.480014,936,800
05 Dec 20231.55001.58001.51001.55001.550011,863,100
04 Dec 20231.45001.59001.42001.56001.560017,009,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...