Mail

LUMN - Lumen Technologies, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	2.0200	2.0800	1.8900	1.9100	1.9100	20,856,200
02 Jun 2023	1.9500	2.0300	1.9300	2.0100	2.0100	20,366,000
01 Jun 2023	1.9800	2.0200	1.8600	1.9500	1.9500	15,567,100
31 May 2023	1.9800	2.0600	1.9400	1.9800	1.9800	22,896,700
30 May 2023	2.0000	2.0500	1.9700	1.9800	1.9800	20,679,300
26 May 2023	1.8800	2.0100	1.8600	1.9700	1.9700	21,307,100
25 May 2023	1.9800	1.9800	1.8500	1.8800	1.8800	19,133,900
24 May 2023	2.1000	2.1500	1.9200	1.9800	1.9800	24,066,600
23 May 2023	2.1700	2.2300	2.1000	2.1000	2.1000	24,180,300
22 May 2023	2.3500	2.3600	2.1600	2.1800	2.1800	28,375,300
19 May 2023	2.4900	2.5000	2.3500	2.3500	2.3500	15,052,500
18 May 2023	2.6100	2.6200	2.4100	2.5100	2.5100	19,571,400
17 May 2023	2.5500	2.7000	2.5200	2.6400	2.6400	20,346,500
16 May 2023	2.4800	2.5500	2.4600	2.5300	2.5300	18,514,800
15 May 2023	2.3800	2.5200	2.3700	2.4900	2.4900	16,709,900
12 May 2023	2.3200	2.3800	2.3000	2.3600	2.3600	12,432,700
11 May 2023	2.3600	2.4300	2.3300	2.3400	2.3400	13,283,800
10 May 2023	2.4400	2.4700	2.2900	2.3600	2.3600	19,223,900
09 May 2023	2.2300	2.4200	2.1700	2.3700	2.3700	22,492,600
08 May 2023	2.2500	2.3200	2.1500	2.3000	2.3000	18,062,700
05 May 2023	2.2600	2.2900	2.1300	2.2800	2.2800	15,811,800
04 May 2023	2.2700	2.2900	2.1000	2.1200	2.1200	18,903,300
03 May 2023	2.4700	2.5600	2.2400	2.2900	2.2900	35,854,400
02 May 2023	2.3200	2.3600	2.2500	2.3400	2.3400	17,179,200
01 May 2023	2.3400	2.4200	2.2600	2.3800	2.3800	19,066,000
28 Apr 2023	2.1800	2.3700	2.1800	2.3700	2.3700	23,217,800
27 Apr 2023	2.1500	2.2500	2.1500	2.2100	2.2100	18,986,400
26 Apr 2023	2.3900	2.4600	2.1300	2.1400	2.1400	26,483,000
25 Apr 2023	2.3700	2.4400	2.3500	2.3900	2.3900	24,095,800
24 Apr 2023	2.2500	2.4200	2.2500	2.4200	2.4200	30,048,100
21 Apr 2023	2.1500	2.2400	2.1500	2.2300	2.2300	15,928,800
20 Apr 2023	2.1400	2.1900	2.0600	2.1800	2.1800	18,977,600
19 Apr 2023	2.1600	2.2100	2.1300	2.1800	2.1800	15,154,900
18 Apr 2023	2.2800	2.2900	2.1800	2.1800	2.1800	15,825,400
17 Apr 2023	2.2700	2.3000	2.2200	2.2800	2.2800	18,107,400
14 Apr 2023	2.3500	2.3800	2.2600	2.2700	2.2700	16,375,800
13 Apr 2023	2.4400	2.4700	2.3400	2.3500	2.3500	20,354,000
12 Apr 2023	2.5900	2.6100	2.4400	2.4600	2.4600	16,521,300
11 Apr 2023	2.4300	2.5900	2.4300	2.5700	2.5700	22,897,600
10 Apr 2023	2.4000	2.4700	2.3700	2.4500	2.4500	22,751,200
06 Apr 2023	2.4100	2.4600	2.3900	2.4300	2.4300	13,810,300
05 Apr 2023	2.4100	2.4600	2.4000	2.4200	2.4200	14,328,200
04 Apr 2023	2.6000	2.6100	2.4000	2.4300	2.4300	23,038,100
03 Apr 2023	2.6500	2.7000	2.5300	2.5900	2.5900	26,661,700
31 Mar 2023	2.5400	2.7300	2.5400	2.6500	2.6500	22,308,000
30 Mar 2023	2.6400	2.6600	2.5400	2.5600	2.5600	13,564,200
29 Mar 2023	2.6700	2.7100	2.5500	2.6300	2.6300	18,703,100
28 Mar 2023	2.5300	2.6700	2.5000	2.6500	2.6500	26,168,300
27 Mar 2023	2.4400	2.5700	2.4100	2.5400	2.5400	17,881,500
24 Mar 2023	2.4500	2.4500	2.3700	2.4100	2.4100	24,626,100
23 Mar 2023	2.5300	2.5400	2.4200	2.4700	2.4700	20,543,100
22 Mar 2023	2.5500	2.6400	2.4700	2.4800	2.4800	25,584,200
21 Mar 2023	2.5000	2.5600	2.4400	2.5200	2.5200	36,266,200
20 Mar 2023	2.4500	2.5500	2.3800	2.4900	2.4900	42,419,700
17 Mar 2023	2.4400	2.5500	2.3700	2.4800	2.4800	316,011,200
16 Mar 2023	2.5700	2.5700	2.4100	2.4900	2.4900	41,526,400
15 Mar 2023	2.5100	2.6200	2.4400	2.5900	2.5900	32,180,500
14 Mar 2023	2.6800	2.7300	2.5200	2.6000	2.6000	26,630,600
13 Mar 2023	2.4600	2.6900	2.4300	2.6000	2.6000	51,806,800
10 Mar 2023	2.8700	2.8800	2.6400	2.6800	2.6800	44,720,200
09 Mar 2023	3.0200	3.0500	2.8600	2.8800	2.8800	42,294,100
08 Mar 2023	3.1000	3.1300	2.9900	3.0200	3.0200	32,658,200
07 Mar 2023	3.2800	3.2900	3.1000	3.1100	3.1100	30,937,300
06 Mar 2023	3.1900	3.4700	3.1800	3.3000	3.3000	49,719,800
03 Mar 2023	3.2200	3.2500	3.1400	3.1700	3.1700	24,676,300
02 Mar 2023	3.2100	3.2700	3.1200	3.2300	3.2300	31,286,300
01 Mar 2023	3.4200	3.4200	3.2300	3.2300	3.2300	30,742,900
28 Feb 2023	3.3800	3.4900	3.3000	3.4000	3.4000	96,522,900
27 Feb 2023	3.6100	3.6300	3.3400	3.4000	3.4000	40,770,700
24 Feb 2023	3.5500	3.6000	3.4900	3.5600	3.5600	19,455,600
23 Feb 2023	3.7100	3.7100	3.5000	3.6100	3.6100	26,118,300
22 Feb 2023	3.6600	3.7500	3.6300	3.7000	3.7000	28,516,500
21 Feb 2023	3.9000	3.9100	3.6200	3.6500	3.6500	31,077,900
17 Feb 2023	3.8300	3.9700	3.8200	3.9300	3.9300	22,864,700
16 Feb 2023	3.8600	3.9200	3.7900	3.8400	3.8400	26,454,600
15 Feb 2023	3.9100	4.0300	3.8700	3.9100	3.9100	24,033,900
14 Feb 2023	4.0200	4.0600	3.8200	3.9300	3.9300	33,251,800
13 Feb 2023	3.9200	4.0800	3.8600	4.0600	4.0600	29,833,000
10 Feb 2023	3.9500	4.0400	3.8800	3.9600	3.9600	34,668,000
09 Feb 2023	3.9700	4.1500	3.7700	4.0000	4.0000	61,147,200
08 Feb 2023	4.0300	4.1900	3.7400	3.9500	3.9500	132,390,700
07 Feb 2023	5.0600	5.1500	4.9600	4.9900	4.9900	50,550,200
06 Feb 2023	5.2100	5.2200	5.0000	5.0400	5.0400	32,957,500
03 Feb 2023	5.4500	5.5000	5.1900	5.2600	5.2600	43,038,000
02 Feb 2023	5.4400	5.7800	5.3900	5.6100	5.6100	31,236,500
01 Feb 2023	5.2800	5.4500	5.2200	5.3600	5.3600	24,278,600
31 Jan 2023	5.1800	5.2600	5.1200	5.2500	5.2500	26,209,000
30 Jan 2023	5.1800	5.2900	5.1300	5.1400	5.1400	23,590,700
27 Jan 2023	5.1400	5.3300	5.0900	5.2900	5.2900	17,454,300
26 Jan 2023	5.3300	5.3400	5.0700	5.1400	5.1400	23,134,800
25 Jan 2023	5.2300	5.3100	5.1700	5.3000	5.3000	17,419,300
24 Jan 2023	5.8800	5.8800	5.1200	5.2900	5.2900	24,613,500
23 Jan 2023	5.2000	5.2900	5.1200	5.1500	5.1500	18,940,800
20 Jan 2023	5.0300	5.2200	4.9600	5.2200	5.2200	23,453,800
19 Jan 2023	5.2900	5.3400	5.0100	5.0300	5.0300	34,519,200
18 Jan 2023	5.5900	5.6200	5.3400	5.3500	5.3500	18,596,000
17 Jan 2023	5.8700	5.9000	5.5700	5.5900	5.5900	18,726,600
13 Jan 2023	5.9500	5.9700	5.7900	5.9000	5.9000	18,396,600
12 Jan 2023	5.8600	6.0900	5.7900	6.0400	6.0400	23,303,600
11 Jan 2023	5.6300	5.9600	5.6100	5.8200	5.8200	21,454,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...