UK markets close in 8 hours 24 minutes

Lumen Technologies, Inc. (LUMN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.0800-0.0500 (-4.42%)
At close: 04:00PM EDT
1.1000 +0.02 (+1.85%)
After hours: 08:00PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20241.14001.15001.06001.08001.080023,522,800
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...