Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumen Technologies, Inc. (NY: LUMN )

1.345 +0.025 (+1.89%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.340 7.370 7.115 7.360 16,447,805 +0.02(+0.27%)
Oct 28, 2022 7.050 7.350 7.020 7.340 16,346,182 +0.37(+5.31%)
Oct 27, 2022 7.160 7.180 6.935 6.970 14,797,368 -0.09(-1.27%)
Oct 26, 2022 6.960 7.220 6.910 7.060 16,483,363 +0.14(+2.02%)
Oct 25, 2022 6.720 6.930 6.685 6.920 21,629,880 +0.17(+2.52%)
Oct 24, 2022 6.700 6.800 6.630 6.750 20,235,824 +0.09(+1.35%)
Oct 21, 2022 6.670 6.890 6.579 6.660 18,457,904 -0.04(-0.60%)
Oct 20, 2022 6.860 7.020 6.680 6.700 17,812,632 -0.15(-2.19%)
Oct 19, 2022 6.980 7.035 6.760 6.850 14,726,147 -0.23(-3.25%)
Oct 18, 2022 7.000 7.130 6.980 7.080 15,046,393 +0.20(+2.91%)
Oct 17, 2022 6.850 7.050 6.840 6.880 12,283,001 +0.16(+2.38%)
Oct 14, 2022 6.860 6.910 6.660 6.720 14,200,117 -0.12(-1.75%)
Oct 13, 2022 6.500 6.910 6.420 6.840 19,427,134 +0.21(+3.17%)
Oct 12, 2022 6.670 6.740 6.560 6.630 20,589,290 -0.04(-0.60%)
Oct 11, 2022 6.380 6.780 6.340 6.670 30,724,746 +0.16(+2.46%)
Oct 10, 2022 6.750 6.830 6.490 6.510 16,724,735 -0.19(-2.84%)
Oct 07, 2022 6.880 6.880 6.630 6.700 24,952,920 -0.23(-3.32%)
Oct 06, 2022 7.260 7.340 6.880 6.930 32,279,310 -0.35(-4.81%)
Oct 05, 2022 7.410 7.620 7.130 7.280 26,616,640 -0.76(-9.45%)
Oct 04, 2022 7.900 8.060 7.880 8.040 18,478,680 +0.26(+3.34%)
Oct 03, 2022 7.520 7.800 7.365 7.780 20,661,780 +0.50(+6.87%)
Sep 30, 2022 7.450 7.520 7.270 7.280 22,571,150 -0.10(-1.36%)
Sep 29, 2022 7.710 7.750 7.280 7.380 21,248,512 -0.44(-5.63%)
Sep 28, 2022 7.630 7.855 7.620 7.820 14,058,406 +0.22(+2.89%)
Sep 27, 2022 7.830 7.970 7.570 7.600 25,083,832 -0.11(-1.43%)
Sep 26, 2022 8.090 8.170 7.620 7.710 25,373,820 -0.42(-5.17%)
Sep 23, 2022 8.170 8.250 7.950 8.130 20,119,138 -0.19(-2.28%)
Sep 22, 2022 8.480 8.500 8.170 8.320 20,281,260 -0.14(-1.65%)
Sep 21, 2022 8.590 8.650 8.430 8.460 20,799,664 -0.10(-1.17%)
Sep 20, 2022 8.720 8.730 8.430 8.560 18,615,244 -0.26(-2.95%)
Sep 19, 2022 8.750 8.870 8.695 8.820 12,832,240 +0.02(+0.23%)
Sep 16, 2022 8.920 8.920 8.752 8.800 34,572,184 -0.16(-1.79%)
Sep 15, 2022 8.970 9.117 8.870 8.960 13,482,187 +0.01(+0.11%)
Sep 14, 2022 9.200 9.210 8.940 8.950 21,393,380 -0.20(-2.19%)
Sep 13, 2022 9.830 9.870 9.090 9.150 28,876,210 -0.92(-9.14%)
Sep 12, 2022 10.07 10.16 9.965 10.07 12,926,583 +0.10(+1.00%)
Sep 09, 2022 9.790 10.01 9.770 9.970 12,756,438 +0.31(+3.21%)
Sep 08, 2022 9.750 9.770 9.470 9.660 13,243,758 -0.12(-1.23%)
Sep 07, 2022 9.660 9.870 9.640 9.780 9,415,484 +0.11(+1.14%)
Sep 06, 2022 9.900 9.910 9.580 9.670 15,325,336 -0.18(-1.83%)
Sep 02, 2022 10.18 10.19 9.840 9.850 9,023,395 -0.22(-2.18%)
Sep 01, 2022 9.890 10.07 9.840 10.07 10,214,351 +0.11(+1.10%)
Aug 31, 2022 10.03 10.11 9.940 9.960 14,556,684 -0.09(-0.90%)
Aug 30, 2022 10.30 10.31 10.02 10.05 11,721,076 -0.24(-2.33%)
Aug 29, 2022 10.44 10.53 10.26 10.29 11,449,549 -0.22(-2.09%)
Aug 26, 2022 10.81 10.83 10.47 10.51 11,764,053 -0.28(-2.62%)
Aug 25, 2022 10.72 10.81 10.69 10.79 9,099,836 +0.14(+1.28%)
Aug 24, 2022 10.66 10.71 10.52 10.66 11,540,100 +0.03(+0.28%)
Aug 23, 2022 10.50 10.69 10.50 10.63 8,455,725 +0.17(+1.59%)
Aug 22, 2022 10.70 10.73 10.45 10.46 13,094,582 -0.34(-3.16%)
Aug 19, 2022 10.72 10.85 10.65 10.80 8,651,385 +0.02(+0.18%)
Aug 18, 2022 10.80 10.82 10.68 10.78 7,696,508 -0.02(-0.18%)
Aug 17, 2022 10.93 10.97 10.72 10.80 6,166,250 -0.20(-1.78%)
Aug 16, 2022 10.86 11.11 10.86 11.00 8,364,496 +0.19(+1.72%)
Aug 15, 2022 10.92 10.92 10.67 10.81 7,806,614 -0.16(-1.42%)
Aug 12, 2022 10.99 11.04 10.87 10.97 6,811,905 +0.08(+0.72%)
Aug 11, 2022 10.75 10.97 10.72 10.89 8,803,111 +0.25(+2.39%)
Aug 10, 2022 10.68 10.79 10.57 10.64 7,684,405 +0.02(+0.18%)
Aug 09, 2022 10.72 10.75 10.53 10.62 6,789,797 -0.10(-0.91%)
Aug 08, 2022 10.54 10.96 10.53 10.72 9,161,992 +0.28(+2.71%)
Aug 05, 2022 10.52 10.55 10.36 10.43 11,036,553 -0.16(-1.48%)
Aug 04, 2022 10.62 10.66 10.22 10.59 18,276,078 -0.30(-2.78%)
Aug 03, 2022 10.86 10.94 10.68 10.89 13,243,472 +0.37(+3.53%)
Aug 02, 2022 10.71 10.77 10.44 10.52 9,806,268 -0.25(-2.36%)
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.