UK markets closed

Lumen Technologies, Inc. (LUMN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.7700+0.1300 (+7.93%)
At close: 04:00PM EDT
1.7800 +0.01 (+0.56%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.69001.77001.68001.77001.770018,337,600
25 Jul 20241.49001.68001.48001.64001.640019,088,300
24 Jul 20241.62001.68001.47001.52001.520040,639,300
23 Jul 20241.43001.50001.43001.49001.490010,012,100
22 Jul 20241.39001.44001.39001.43001.430011,601,200
19 Jul 20241.36001.40001.33001.38001.380010,593,900
18 Jul 20241.34001.42001.32001.36001.360016,479,700
17 Jul 20241.29001.35001.27001.34001.340012,738,200
16 Jul 20241.23001.33001.23001.32001.320011,190,700
15 Jul 20241.20001.27001.16001.21001.21009,483,100
12 Jul 20241.16001.20001.15001.18001.18009,521,500
11 Jul 20241.07001.18001.07001.16001.160014,646,000
10 Jul 20241.06001.08001.04001.05001.05006,929,400
09 Jul 20241.05001.09001.03001.06001.06009,409,000
08 Jul 20241.02001.08001.02001.06001.06008,277,800
05 Jul 20241.02001.04001.00001.03001.03005,504,700
03 Jul 20241.06001.09001.02001.04001.04005,298,500
02 Jul 20241.08001.11001.05001.07001.07006,500,900
01 Jul 20241.05001.11000.97001.11001.110014,582,800
28 Jun 20241.03001.11001.02001.10001.100019,231,900
27 Jun 20241.01001.05000.98001.03001.03006,923,600
26 Jun 20241.01001.04000.99001.00001.00009,976,600
25 Jun 20241.05001.06000.99000.99000.99009,340,300
24 Jun 20241.07001.10001.04001.05001.05006,596,300
21 Jun 20241.16001.16001.05001.07001.070026,801,400
20 Jun 20241.05001.15001.04001.11001.11008,135,900
18 Jun 20241.09001.09001.03001.07001.070013,235,200
17 Jun 20241.14001.15001.06001.08001.080023,526,300
14 Jun 20241.18001.18001.12001.13001.130012,092,000
13 Jun 20241.23001.24001.18001.19001.19007,346,600
12 Jun 20241.25001.29001.23001.23001.23009,504,900
11 Jun 20241.23001.24001.20001.23001.23008,192,000
10 Jun 20241.27001.27001.22001.22001.22007,333,300
07 Jun 20241.30001.30001.27001.27001.27004,157,700
06 Jun 20241.31001.33001.29001.31001.31004,127,700
05 Jun 20241.26001.35001.25001.33001.33008,147,200
04 Jun 20241.29001.29001.25001.26001.26005,730,100
03 Jun 20241.28001.31001.27001.29001.29007,083,500
31 May 20241.28001.30001.26001.29001.290010,732,600
30 May 20241.27001.32001.27001.28001.28007,269,400
29 May 20241.27001.30001.25001.29001.29006,977,100
28 May 20241.27001.29001.25001.28001.28007,843,700
24 May 20241.28001.32001.26001.27001.27005,703,000
23 May 20241.28001.30001.26001.29001.29007,567,700
22 May 20241.26001.30001.23001.29001.29008,451,900
21 May 20241.30001.31001.25001.26001.26007,522,900
20 May 20241.31001.34001.29001.30001.30006,075,000
17 May 20241.31001.33001.29001.32001.32005,174,500
16 May 20241.29001.32001.27001.31001.31007,090,100
15 May 20241.35001.36001.27001.30001.30008,246,900
14 May 20241.27001.37001.26001.33001.330012,695,700
13 May 20241.30001.32001.25001.25001.250011,383,000
10 May 20241.34001.36001.30001.31001.31006,812,700
09 May 20241.30001.36001.29001.34001.34008,411,600
08 May 20241.29001.31001.27001.28001.28006,890,200
07 May 20241.32001.36001.30001.30001.30009,963,500
06 May 20241.33001.37001.29001.32001.320013,415,000
03 May 20241.38001.44001.31001.32001.320014,134,300
02 May 20241.23001.30001.19001.29001.29009,221,700
01 May 20241.13001.26001.10001.21001.210016,413,800
30 Apr 20241.23001.25001.15001.19001.190020,051,100
29 Apr 20241.24001.29001.22001.22001.22007,119,200
26 Apr 20241.23001.26001.21001.21001.21006,536,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...