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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2023 1.980 2.055 1.940 1.980 22,895,048 +0.00(+0.00%)
May 30, 2023 2.000 2.050 1.970 1.980 20,678,972 +0.01(+0.51%)
May 26, 2023 1.880 2.005 1.860 1.970 21,307,112 +0.09(+4.79%)
May 25, 2023 1.980 1.980 1.850 1.880 19,131,420 -0.10(-5.05%)
May 24, 2023 2.100 2.150 1.920 1.980 24,061,916 -0.12(-5.71%)
May 23, 2023 2.170 2.230 2.100 2.100 24,179,396 -0.08(-3.67%)
May 22, 2023 2.350 2.360 2.160 2.180 28,369,730 -0.17(-7.23%)
May 19, 2023 2.490 2.500 2.350 2.350 15,058,564 -0.16(-6.37%)
May 18, 2023 2.610 2.620 2.410 2.510 19,569,604 -0.13(-4.92%)
May 17, 2023 2.550 2.700 2.520 2.640 20,345,950 +0.11(+4.35%)
May 16, 2023 2.480 2.550 2.460 2.530 18,514,520 +0.04(+1.61%)
May 15, 2023 2.380 2.520 2.370 2.490 16,706,525 +0.13(+5.51%)
May 12, 2023 2.320 2.380 2.295 2.360 12,434,065 +0.02(+0.85%)
May 11, 2023 2.360 2.430 2.330 2.340 13,282,716 -0.02(-0.85%)
May 10, 2023 2.440 2.470 2.290 2.360 19,221,928 -0.01(-0.42%)
May 09, 2023 2.230 2.420 2.170 2.370 22,491,808 +0.07(+3.04%)
May 08, 2023 2.250 2.320 2.150 2.300 18,060,944 +0.02(+0.88%)
May 05, 2023 2.260 2.290 2.130 2.280 15,815,998 +0.16(+7.55%)
May 04, 2023 2.270 2.290 2.100 2.120 18,901,288 -0.17(-7.42%)
May 03, 2023 2.470 2.560 2.240 2.290 35,846,712 -0.05(-2.14%)
May 02, 2023 2.320 2.360 2.250 2.340 17,157,320 -0.04(-1.68%)
May 01, 2023 2.340 2.420 2.260 2.380 19,065,672 +0.01(+0.42%)
Apr 28, 2023 2.180 2.370 2.180 2.370 23,220,636 +0.16(+7.24%)
Apr 27, 2023 2.150 2.250 2.145 2.210 18,985,398 +0.07(+3.27%)
Apr 26, 2023 2.390 2.460 2.130 2.140 26,478,392 -0.25(-10.46%)
Apr 25, 2023 2.370 2.440 2.350 2.390 24,094,256 -0.03(-1.24%)
Apr 24, 2023 2.250 2.425 2.250 2.420 30,026,684 +0.19(+8.52%)
Apr 21, 2023 2.150 2.240 2.150 2.230 15,928,836 +0.05(+2.29%)
Apr 20, 2023 2.140 2.190 2.055 2.180 18,977,336 +0.00(+0.00%)
Apr 19, 2023 2.160 2.210 2.130 2.180 15,152,334 +0.00(+0.00%)
Apr 18, 2023 2.280 2.290 2.180 2.180 15,814,146 -0.10(-4.39%)
Apr 17, 2023 2.270 2.300 2.220 2.280 18,107,268 +0.01(+0.44%)
Apr 14, 2023 2.350 2.380 2.260 2.270 16,375,852 -0.08(-3.40%)
Apr 13, 2023 2.440 2.470 2.340 2.350 20,344,312 -0.11(-4.47%)
Apr 12, 2023 2.590 2.610 2.440 2.460 16,521,049 -0.11(-4.28%)
Apr 11, 2023 2.430 2.590 2.430 2.570 22,897,158 +0.12(+4.90%)
Apr 10, 2023 2.400 2.465 2.370 2.450 22,747,876 +0.02(+0.82%)
Apr 06, 2023 2.410 2.460 2.390 2.430 13,810,315 +0.01(+0.41%)
Apr 05, 2023 2.410 2.460 2.400 2.420 14,327,994 -0.01(-0.41%)
Apr 04, 2023 2.600 2.605 2.400 2.430 23,035,540 -0.16(-6.18%)
Apr 03, 2023 2.650 2.696 2.530 2.590 26,669,318 -0.06(-2.26%)
Mar 31, 2023 2.540 2.730 2.540 2.650 22,308,046 +0.09(+3.52%)
Mar 30, 2023 2.640 2.660 2.540 2.560 13,562,299 -0.07(-2.66%)
Mar 29, 2023 2.670 2.710 2.550 2.630 18,700,678 -0.02(-0.75%)
Mar 28, 2023 2.530 2.670 2.500 2.650 26,163,376 +0.11(+4.33%)
Mar 27, 2023 2.440 2.570 2.410 2.540 17,879,832 +0.13(+5.39%)
Mar 24, 2023 2.450 2.450 2.370 2.410 24,633,832 -0.06(-2.43%)
Mar 23, 2023 2.530 2.540 2.420 2.470 20,536,160 -0.01(-0.40%)
Mar 22, 2023 2.550 2.635 2.470 2.480 25,583,496 -0.04(-1.59%)
Mar 21, 2023 2.500 2.560 2.440 2.520 36,264,076 +0.03(+1.20%)
Mar 20, 2023 2.450 2.550 2.385 2.490 42,417,660 +0.01(+0.40%)
Mar 17, 2023 2.440 2.550 2.370 2.480 316,011,168 -0.01(-0.40%)
Mar 16, 2023 2.570 2.570 2.410 2.490 41,569,552 -0.10(-3.86%)
Mar 15, 2023 2.510 2.620 2.440 2.590 32,178,160 -0.01(-0.38%)
Mar 14, 2023 2.680 2.725 2.520 2.600 26,626,196 +0.00(+0.00%)
Mar 13, 2023 2.460 2.690 2.430 2.600 51,805,992 -0.08(-2.99%)
Mar 10, 2023 2.870 2.880 2.640 2.680 44,720,228 -0.20(-6.94%)
Mar 09, 2023 3.020 3.048 2.862 2.880 42,216,964 -0.14(-4.64%)
Mar 08, 2023 3.100 3.130 2.990 3.020 32,649,178 -0.09(-2.89%)
Mar 07, 2023 3.280 3.290 3.100 3.110 30,897,996 -0.19(-5.76%)
Mar 06, 2023 3.190 3.470 3.180 3.300 49,713,620 +0.13(+4.10%)
Mar 03, 2023 3.220 3.225 3.140 3.170 24,676,304 -0.06(-1.86%)
Mar 02, 2023 3.210 3.270 3.120 3.230 31,286,932 +0.00(+0.00%)
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.