Skip to main content

Lumen Technologies, Inc. (NY: LUMN )

1.580 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.310 1.345 1.230 1.310 15,666,846 -0.04(-2.96%)
Nov 29, 2023 1.180 1.360 1.180 1.350 22,495,100 +0.17(+14.41%)
Nov 28, 2023 1.240 1.240 1.155 1.180 15,165,719 -0.05(-4.07%)
Nov 27, 2023 1.260 1.300 1.210 1.230 10,291,944 -0.03(-2.38%)
Nov 24, 2023 1.300 1.320 1.250 1.260 4,947,239 -0.03(-2.33%)
Nov 22, 2023 1.330 1.380 1.280 1.290 10,016,659 -0.03(-2.27%)
Nov 21, 2023 1.360 1.370 1.290 1.320 8,764,005 -0.06(-4.35%)
Nov 20, 2023 1.330 1.400 1.310 1.380 8,998,926 +0.03(+2.22%)
Nov 17, 2023 1.390 1.400 1.320 1.350 8,325,715 -0.03(-2.17%)
Nov 16, 2023 1.330 1.380 1.280 1.380 11,712,062 +0.00(+0.00%)
Nov 15, 2023 1.300 1.410 1.300 1.380 14,365,989 +0.08(+6.15%)
Nov 14, 2023 1.210 1.340 1.190 1.300 21,274,968 +0.15(+13.04%)
Nov 13, 2023 1.180 1.225 1.130 1.150 10,619,576 -0.04(-3.36%)
Nov 10, 2023 1.190 1.210 1.110 1.190 12,271,331 +0.01(+0.85%)
Nov 09, 2023 1.350 1.360 1.170 1.180 15,122,056 -0.12(-9.23%)
Nov 08, 2023 1.350 1.386 1.255 1.300 15,621,905 +0.00(+0.00%)
Nov 07, 2023 1.280 1.440 1.260 1.300 20,840,264 -0.02(-1.52%)
Nov 06, 2023 1.180 1.350 1.150 1.320 39,044,068 +0.20(+17.86%)
Nov 03, 2023 1.040 1.170 1.030 1.120 26,719,040 +0.06(+5.66%)
Nov 02, 2023 1.030 1.060 0.7801 1.060 120,476,352 +0.08(+8.15%)
Nov 01, 2023 1.380 1.400 0.9700 0.9801 60,569,512 -0.48(-32.87%)
Oct 31, 2023 1.450 1.560 1.400 1.460 21,466,884 -0.03(-2.01%)
Oct 30, 2023 1.350 1.530 1.345 1.490 18,731,338 +0.16(+12.03%)
Oct 27, 2023 1.370 1.390 1.320 1.330 11,137,657 -0.07(-5.00%)
Oct 26, 2023 1.350 1.400 1.310 1.400 9,889,778 +0.06(+4.48%)
Oct 25, 2023 1.350 1.385 1.340 1.340 6,490,605 -0.03(-2.19%)
Oct 24, 2023 1.300 1.390 1.300 1.370 7,814,955 +0.07(+5.38%)
Oct 23, 2023 1.360 1.400 1.300 1.300 11,579,885 -0.09(-6.47%)
Oct 20, 2023 1.380 1.430 1.360 1.390 9,403,405 +0.00(+0.00%)
Oct 19, 2023 1.390 1.440 1.365 1.390 10,098,758 +0.00(+0.00%)
Oct 18, 2023 1.400 1.425 1.360 1.390 7,052,707 -0.03(-2.11%)
Oct 17, 2023 1.340 1.430 1.330 1.420 11,761,616 +0.07(+5.19%)
Oct 16, 2023 1.310 1.360 1.300 1.350 6,019,288 +0.03(+2.27%)
Oct 13, 2023 1.320 1.350 1.300 1.320 5,808,348 +0.00(+0.00%)
Oct 12, 2023 1.320 1.330 1.280 1.320 7,581,096 -0.01(-0.75%)
Oct 11, 2023 1.390 1.430 1.320 1.330 7,292,671 -0.06(-4.32%)
Oct 10, 2023 1.330 1.405 1.320 1.390 14,755,385 +0.08(+6.11%)
Oct 09, 2023 1.290 1.320 1.270 1.310 5,508,729 +0.02(+1.55%)
Oct 06, 2023 1.320 1.340 1.290 1.290 12,361,817 -0.06(-4.44%)
Oct 05, 2023 1.290 1.360 1.290 1.350 7,432,858 +0.01(+0.75%)
Oct 04, 2023 1.310 1.340 1.290 1.340 11,389,419 +0.03(+2.29%)
Oct 03, 2023 1.380 1.400 1.290 1.310 17,893,104 -0.08(-5.76%)
Oct 02, 2023 1.400 1.450 1.360 1.390 12,641,420 -0.03(-2.11%)
Sep 29, 2023 1.430 1.490 1.415 1.420 12,842,388 -0.01(-0.70%)
Sep 28, 2023 1.390 1.430 1.350 1.430 13,133,867 +0.04(+2.88%)
Sep 27, 2023 1.320 1.430 1.310 1.390 24,062,260 +0.09(+6.92%)
Sep 26, 2023 1.380 1.400 1.300 1.300 14,117,131 -0.09(-6.47%)
Sep 25, 2023 1.460 1.430 1.390 1.390 14,493,553 -0.12(-7.95%)
Sep 22, 2023 1.510 1.580 1.500 1.510 11,027,975 -0.03(-1.95%)
Sep 21, 2023 1.580 1.595 1.535 1.540 12,045,316 -0.09(-5.52%)
Sep 20, 2023 1.620 1.670 1.610 1.630 11,836,031 +0.00(+0.00%)
Sep 19, 2023 1.510 1.650 1.510 1.630 21,778,404 +0.11(+7.24%)
Sep 18, 2023 1.540 1.580 1.500 1.520 11,718,596 -0.02(-1.30%)
Sep 15, 2023 1.450 1.590 1.440 1.540 49,894,028 +0.09(+6.21%)
Sep 14, 2023 1.410 1.510 1.390 1.450 13,898,471 +0.05(+3.57%)
Sep 13, 2023 1.410 1.435 1.360 1.400 10,775,460 -0.02(-1.41%)
Sep 12, 2023 1.370 1.450 1.350 1.420 8,672,398 +0.05(+3.65%)
Sep 11, 2023 1.430 1.460 1.360 1.370 14,467,764 -0.05(-3.52%)
Sep 08, 2023 1.410 1.445 1.350 1.420 12,772,342 +0.00(+0.00%)
Sep 07, 2023 1.460 1.480 1.420 1.420 15,834,508 -0.06(-4.05%)
Sep 06, 2023 1.480 1.530 1.470 1.480 11,588,398 -0.02(-1.33%)
Sep 05, 2023 1.570 1.570 1.450 1.500 19,219,172 -0.08(-5.06%)
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.