Canada markets closed

Lumen Technologies, Inc. (LUMN)

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