Skip to main content

Lumen Technologies, Inc. (NY: LUMN )

1.570 -0.010 (-0.63%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.380 3.490 3.300 3.400 96,515,160 +0.00(+0.00%)
Feb 27, 2023 3.610 3.625 3.340 3.400 40,759,448 -0.16(-4.49%)
Feb 24, 2023 3.550 3.600 3.490 3.560 19,455,572 -0.05(-1.39%)
Feb 23, 2023 3.710 3.710 3.504 3.610 26,112,484 -0.09(-2.43%)
Feb 22, 2023 3.660 3.750 3.630 3.700 28,511,756 +0.05(+1.37%)
Feb 21, 2023 3.900 3.910 3.620 3.650 31,071,380 -0.28(-7.12%)
Feb 17, 2023 3.830 3.970 3.820 3.930 22,864,712 +0.09(+2.34%)
Feb 16, 2023 3.860 3.920 3.785 3.840 26,450,428 -0.07(-1.79%)
Feb 15, 2023 3.910 4.030 3.870 3.910 24,035,054 -0.02(-0.51%)
Feb 14, 2023 4.020 4.060 3.820 3.930 34,208,216 -0.13(-3.20%)
Feb 13, 2023 3.920 4.080 3.855 4.060 29,824,404 +0.10(+2.53%)
Feb 10, 2023 3.950 4.038 3.880 3.960 34,668,000 -0.04(-1.00%)
Feb 09, 2023 3.970 4.150 3.770 4.000 61,135,552 +0.05(+1.27%)
Feb 08, 2023 4.030 4.190 3.740 3.950 132,269,856 -1.04(-20.84%)
Feb 07, 2023 5.060 5.150 4.960 4.990 49,331,200 -0.05(-0.99%)
Feb 06, 2023 5.210 5.218 5.000 5.040 32,917,708 -0.22(-4.18%)
Feb 03, 2023 5.450 5.500 5.190 5.260 43,038,032 -0.35(-6.24%)
Feb 02, 2023 5.440 5.780 5.390 5.610 31,230,704 +0.25(+4.66%)
Feb 01, 2023 5.280 5.450 5.220 5.360 24,265,584 +0.11(+2.10%)
Jan 31, 2023 5.180 5.260 5.120 5.250 26,207,156 +0.11(+2.14%)
Jan 30, 2023 5.180 5.290 5.130 5.140 23,585,504 -0.15(-2.84%)
Jan 27, 2023 5.140 5.325 5.090 5.290 17,454,286 +0.15(+2.92%)
Jan 26, 2023 5.330 5.340 5.070 5.140 23,128,930 -0.16(-3.02%)
Jan 25, 2023 5.230 5.310 5.170 5.300 17,418,972 +0.01(+0.19%)
Jan 24, 2023 6.190 6.190 5.050 5.290 24,623,144 +0.14(+2.72%)
Jan 23, 2023 5.200 5.290 5.120 5.150 18,937,772 -0.07(-1.34%)
Jan 20, 2023 5.030 5.220 4.960 5.220 23,453,816 +0.19(+3.78%)
Jan 19, 2023 5.290 5.340 5.010 5.030 34,482,724 -0.32(-5.98%)
Jan 18, 2023 5.590 5.620 5.340 5.350 18,593,748 -0.24(-4.29%)
Jan 17, 2023 5.870 5.900 5.570 5.590 18,723,668 -0.31(-5.25%)
Jan 13, 2023 5.950 5.970 5.790 5.900 18,396,612 -0.14(-2.32%)
Jan 12, 2023 5.860 6.090 5.785 6.040 23,302,268 +0.22(+3.78%)
Jan 11, 2023 5.630 5.960 5.610 5.820 21,453,512 +0.22(+3.93%)
Jan 10, 2023 5.400 5.640 5.320 5.600 19,828,156 +0.21(+3.90%)
Jan 09, 2023 5.470 5.485 5.335 5.390 14,253,465 -0.04(-0.74%)
Jan 06, 2023 5.470 5.520 5.370 5.430 21,110,424 -0.03(-0.55%)
Jan 05, 2023 5.460 5.470 5.285 5.460 16,760,835 +0.02(+0.37%)
Jan 04, 2023 5.450 5.550 5.370 5.440 15,737,743 +0.07(+1.30%)
Jan 03, 2023 5.300 5.410 5.220 5.370 15,329,698 +0.15(+2.87%)
Dec 30, 2022 5.240 5.300 5.110 5.220 18,550,618 -0.08(-1.51%)
Dec 29, 2022 5.120 5.370 5.120 5.300 18,814,414 +0.21(+4.13%)
Dec 28, 2022 5.260 5.320 5.070 5.090 19,531,498 -0.19(-3.60%)
Dec 27, 2022 5.180 5.290 4.990 5.280 18,155,884 +0.04(+0.76%)
Dec 23, 2022 5.160 5.309 5.120 5.240 14,821,639 +0.05(+0.96%)
Dec 22, 2022 5.270 5.270 5.030 5.190 20,835,336 -0.11(-2.08%)
Dec 21, 2022 5.310 5.370 5.225 5.300 19,721,252 +0.02(+0.38%)
Dec 20, 2022 5.240 5.310 5.180 5.280 15,550,027 -0.01(-0.19%)
Dec 19, 2022 5.370 5.420 5.230 5.290 16,497,208 -0.12(-2.22%)
Dec 16, 2022 5.380 5.470 5.310 5.410 83,977,184 -0.02(-0.37%)
Dec 15, 2022 5.650 5.740 5.430 5.430 21,245,570 -0.34(-5.89%)
Dec 14, 2022 5.650 5.870 5.630 5.770 20,705,012 +0.09(+1.58%)
Dec 13, 2022 5.620 5.840 5.590 5.680 26,153,702 +0.12(+2.16%)
Dec 12, 2022 5.510 5.610 5.435 5.560 20,311,114 +0.07(+1.28%)
Dec 09, 2022 5.360 5.630 5.330 5.490 14,702,045 +0.09(+1.67%)
Dec 08, 2022 5.450 5.490 5.340 5.400 17,804,696 -0.04(-0.74%)
Dec 07, 2022 5.390 5.470 5.270 5.440 22,542,990 +0.04(+0.74%)
Dec 06, 2022 5.150 5.410 5.110 5.400 25,545,114 +0.20(+3.85%)
Dec 05, 2022 5.480 5.520 5.150 5.200 24,968,392 -0.31(-5.63%)
Dec 02, 2022 5.550 5.640 5.445 5.510 21,399,204 -0.08(-1.43%)
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.