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

Lumen Technologies, Inc. (NY: LUMN )

1.320 +0.030 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 10.03 10.06 9.607 9.627 16,083,971 -0.45(-4.46%)
Apr 28, 2022 10.01 10.08 9.842 10.08 10,802,742 +0.13(+1.35%)
Apr 27, 2022 10.23 10.24 9.914 9.942 11,878,515 -0.31(-2.99%)
Apr 26, 2022 10.38 10.54 10.22 10.25 9,778,183 -0.15(-1.47%)
Apr 25, 2022 10.28 10.50 9.942 10.40 14,030,220 +0.06(+0.55%)
Apr 22, 2022 11.10 11.15 10.29 10.34 19,236,588 -0.77(-6.89%)
Apr 21, 2022 11.14 11.23 11.07 11.11 6,771,119 +0.02(+0.17%)
Apr 20, 2022 11.07 11.15 10.96 11.09 6,738,190 +0.06(+0.52%)
Apr 19, 2022 10.88 11.08 10.82 11.03 8,309,323 +0.18(+1.68%)
Apr 18, 2022 10.97 11.04 10.78 10.85 7,864,759 -0.12(-1.13%)
Apr 14, 2022 11.09 11.18 10.96 10.98 6,008,311 -0.09(-0.78%)
Apr 13, 2022 10.89 11.08 10.86 11.06 6,670,204 +0.15(+1.40%)
Apr 12, 2022 10.99 11.05 10.84 10.91 7,281,277 +0.00(+0.00%)
Apr 11, 2022 10.88 11.12 10.84 10.91 9,466,464 +0.04(+0.35%)
Apr 08, 2022 10.84 10.98 10.75 10.87 8,237,510 -0.04(-0.35%)
Apr 07, 2022 10.82 11.01 10.68 10.91 9,075,236 +0.11(+0.97%)
Apr 06, 2022 10.74 10.90 10.60 10.80 12,583,152 +0.01(+0.09%)
Apr 05, 2022 11.02 11.18 10.79 10.79 11,936,247 -0.24(-2.17%)
Apr 04, 2022 10.97 11.09 10.90 11.03 8,246,313 +0.02(+0.17%)
Apr 01, 2022 10.85 11.02 10.68 11.01 9,789,484 +0.23(+2.13%)
Mar 31, 2022 10.89 10.96 10.76 10.78 9,484,639 -0.11(-0.97%)
Mar 30, 2022 10.83 11.04 10.77 10.89 9,561,414 +0.05(+0.44%)
Mar 29, 2022 10.72 10.88 10.67 10.84 8,459,547 +0.11(+1.07%)
Mar 28, 2022 10.71 10.73 10.47 10.73 10,704,867 -0.18(-1.67%)
Mar 25, 2022 10.46 10.96 10.42 10.91 11,163,094 +0.49(+4.68%)
Mar 24, 2022 10.42 10.48 10.33 10.42 7,590,546 +0.02(+0.18%)
Mar 23, 2022 10.51 10.66 10.36 10.40 7,726,938 -0.09(-0.82%)
Mar 22, 2022 10.55 10.61 10.34 10.49 10,028,594 +0.00(+0.00%)
Mar 21, 2022 10.62 10.77 10.45 10.49 10,006,744 -0.12(-1.17%)
Mar 18, 2022 10.40 10.67 10.32 10.61 26,600,688 +0.27(+2.59%)
Mar 17, 2022 10.35 10.41 10.17 10.34 9,032,208 -0.01(-0.09%)
Mar 16, 2022 10.33 10.43 10.15 10.35 11,161,066 +0.04(+0.37%)
Mar 15, 2022 10.29 10.39 10.10 10.32 12,251,914 +0.07(+0.65%)
Mar 14, 2022 10.34 10.38 10.09 10.25 10,073,468 +0.03(+0.28%)
Mar 11, 2022 10.18 10.46 10.15 10.22 11,911,321 +0.09(+0.85%)
Mar 10, 2022 10.12 9.961 10.13 15,822,262 -0.03(-0.28%)
Mar 09, 2022 10.55 10.61 10.11 10.16 21,596,742 -0.32(-3.01%)
Mar 08, 2022 10.20 10.85 10.17 10.48 36,763,388 +0.26(+2.53%)
Mar 07, 2022 9.741 10.23 9.708 10.22 18,764,626 +0.36(+3.69%)
Mar 04, 2022 9.903 10.06 9.753 9.856 13,618,663 -0.17(-1.68%)
Mar 03, 2022 9.781 10.07 9.716 10.02 16,983,698 +0.36(+3.77%)
Mar 02, 2022 9.819 9.828 9.585 9.660 15,282,094 -0.07(-0.77%)
Mar 01, 2022 9.669 9.828 9.529 9.735 14,999,883 +0.06(+0.58%)
Feb 28, 2022 9.296 9.716 9.277 9.679 23,686,032 +0.25(+2.68%)
Feb 25, 2022 9.043 9.595 9.212 9.426 17,957,160 +0.34(+3.70%)
Feb 24, 2022 8.829 9.099 8.698 9.090 22,439,810 +0.10(+1.14%)
Feb 23, 2022 9.156 9.235 8.950 8.987 19,399,802 -0.15(-1.64%)
Feb 22, 2022 9.202 9.333 8.959 9.137 21,014,060 -0.15(-1.61%)
Feb 18, 2022 9.286 0 +0.15(+1.64%)
Feb 17, 2022 9.240 9.268 9.081 9.137 18,652,820 -0.07(-0.81%)
Feb 16, 2022 9.286 9.389 9.174 9.212 21,248,550 -0.17(-1.79%)
Feb 15, 2022 9.324 9.445 9.230 9.380 25,687,160 +0.12(+1.31%)
Feb 14, 2022 9.342 9.473 9.081 9.258 36,851,152 -0.17(-1.78%)
Feb 11, 2022 10.20 10.20 9.417 9.426 53,466,184 -0.69(-6.83%)
Feb 10, 2022 10.44 10.51 10.03 10.12 69,941,176 -1.86(-15.52%)
Feb 09, 2022 11.83 12.02 11.80 11.98 21,791,684 +0.13(+1.10%)
Feb 08, 2022 11.79 11.86 11.69 11.85 14,018,743 +0.13(+1.12%)
Feb 07, 2022 11.76 11.86 11.69 11.72 14,077,494 +0.03(+0.24%)
Feb 04, 2022 11.72 11.82 11.58 11.69 10,978,914 -0.09(-0.79%)
Feb 03, 2022 11.94 11.72 11.78 9,235,376 -0.17(-1.41%)
Feb 02, 2022 11.77 11.95 11.66 11.95 10,249,157 +0.36(+3.15%)
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.