Lumen Technologies, Inc. (NY: LUMN )

1.300 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 1.310 1.335 1.290 1.300 6,074,671 -0.02(-1.52%)
May 17, 2024 1.310 1.330 1.290 1.320 5,174,463 +0.01(+0.76%)
May 16, 2024 1.290 1.320 1.270 1.310 7,090,141 +0.01(+0.77%)
May 15, 2024 1.350 1.360 1.270 1.300 8,246,502 -0.03(-2.26%)
May 14, 2024 1.270 1.370 1.265 1.330 12,695,326 +0.08(+6.40%)
May 13, 2024 1.300 1.320 1.250 1.250 11,375,394 -0.06(-4.58%)
May 10, 2024 1.340 1.360 1.295 1.310 6,812,684 -0.03(-2.24%)
May 09, 2024 1.300 1.360 1.290 1.340 8,409,765 +0.06(+4.69%)
May 08, 2024 1.290 1.310 1.270 1.280 6,887,052 -0.02(-1.54%)
May 07, 2024 1.320 1.360 1.300 1.300 9,956,776 -0.02(-1.52%)
May 06, 2024 1.330 1.365 1.290 1.320 13,414,917 +0.00(+0.00%)
May 03, 2024 1.380 1.440 1.310 1.320 14,134,282 +0.03(+2.33%)
May 02, 2024 1.230 1.300 1.190 1.290 9,221,192 +0.08(+6.61%)
May 01, 2024 1.130 1.260 1.100 1.210 16,417,070 +0.02(+1.68%)
Apr 30, 2024 1.230 1.250 1.150 1.190 20,028,874 -0.03(-2.46%)
Apr 29, 2024 1.240 1.290 1.220 1.220 7,120,533 +0.01(+0.83%)
Apr 26, 2024 1.230 1.260 1.210 1.210 6,536,867 +0.00(+0.00%)
Apr 25, 2024 1.280 1.290 1.200 1.210 12,246,102 -0.08(-6.20%)
Apr 24, 2024 1.370 1.380 1.280 1.290 11,684,790 -0.07(-5.15%)
Apr 23, 2024 1.390 1.430 1.360 1.360 8,672,850 +0.00(+0.00%)
Apr 22, 2024 1.300 1.390 1.300 1.360 11,101,729 +0.05(+3.82%)
Apr 19, 2024 1.320 1.340 1.280 1.310 7,988,324 -0.01(-0.76%)
Apr 18, 2024 1.320 1.360 1.290 1.320 6,018,370 +0.00(+0.00%)
Apr 17, 2024 1.330 1.370 1.320 1.320 7,845,136 -0.01(-0.75%)
Apr 16, 2024 1.370 1.390 1.320 1.330 6,885,102 -0.04(-2.92%)
Apr 15, 2024 1.390 1.420 1.350 1.370 8,367,645 -0.01(-0.72%)
Apr 12, 2024 1.420 1.420 1.370 1.380 7,169,052 -0.06(-4.17%)
Apr 11, 2024 1.410 1.460 1.370 1.440 7,699,124 +0.06(+4.35%)
Apr 10, 2024 1.400 1.400 1.350 1.380 9,909,128 -0.08(-5.48%)
Apr 09, 2024 1.380 1.480 1.370 1.460 10,177,643 +0.09(+6.57%)
Apr 08, 2024 1.370 1.410 1.350 1.370 6,914,935 +0.03(+2.24%)
Apr 05, 2024 1.340 1.360 1.270 1.340 10,113,893 +0.00(+0.00%)
Apr 04, 2024 1.420 1.440 1.330 1.340 11,525,510 -0.08(-5.63%)
Apr 03, 2024 1.370 1.430 1.360 1.420 7,352,846 +0.01(+0.71%)
Apr 02, 2024 1.450 1.460 1.370 1.410 13,234,442 -0.05(-3.42%)
Apr 01, 2024 1.540 1.580 1.460 1.460 11,164,893 -0.10(-6.41%)
Mar 28, 2024 1.580 1.565 1.540 1.560 8,279,027 -0.02(-1.27%)
Mar 27, 2024 1.580 1.610 1.550 1.580 10,529,997 +0.03(+1.94%)
Mar 26, 2024 1.610 1.680 1.550 1.550 11,959,460 -0.06(-3.73%)
Mar 25, 2024 1.630 1.730 1.600 1.610 12,363,607 +0.00(+0.00%)
Mar 22, 2024 1.720 1.800 1.610 1.610 18,703,172 -0.10(-5.85%)
Mar 21, 2024 1.790 1.800 1.700 1.710 13,692,631 -0.06(-3.39%)
Mar 20, 2024 1.690 1.790 1.660 1.770 12,900,526 +0.08(+4.73%)
Mar 19, 2024 1.580 1.750 1.540 1.690 15,809,865 +0.08(+4.97%)
Mar 18, 2024 1.590 1.650 1.535 1.610 8,077,440 +0.04(+2.55%)
Mar 15, 2024 1.560 1.620 1.490 1.570 28,536,800 -0.01(-0.63%)
Mar 14, 2024 1.640 1.640 1.550 1.580 9,677,310 -0.06(-3.66%)
Mar 13, 2024 1.690 1.750 1.620 1.640 10,233,717 -0.08(-4.65%)
Mar 12, 2024 1.750 1.766 1.675 1.720 7,816,677 -0.04(-2.27%)
Mar 11, 2024 1.810 1.880 1.750 1.760 14,141,249 -0.06(-3.30%)
Mar 08, 2024 1.750 1.830 1.730 1.820 11,947,700 +0.09(+5.20%)
Mar 07, 2024 1.720 1.780 1.680 1.730 7,756,601 +0.02(+1.17%)
Mar 06, 2024 1.770 1.780 1.620 1.710 12,432,606 +0.01(+0.59%)
Mar 05, 2024 1.660 1.800 1.650 1.700 12,132,804 +0.01(+0.59%)
Mar 04, 2024 1.600 1.740 1.550 1.690 12,475,634 +0.07(+4.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.