Lumen Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 33.910 | 33.990 | 32.610 | 33.970 | 33.970 | 3,354 |
| 2024-08-20 | 31.630 | 34.290 | 30.460 | 33.570 | 33.570 | 7,824 |
| 2024-08-19 | 32.880 | 34.590 | 30.400 | 31.320 | 31.320 | 4,618 |
| 2024-08-16 | 31.150 | 32.900 | 29.000 | 32.880 | 32.880 | 11,511 |
| 2024-08-15 | 31.610 | 32.340 | 30.090 | 31.400 | 31.400 | 8,657 |
| 2024-08-14 | 26.730 | 31.620 | 26.730 | 31.290 | 31.290 | 22,751 |
| 2024-08-13 | 25.440 | 27.960 | 24.850 | 26.910 | 26.910 | 24,447 |
| 2024-08-12 | 30.870 | 30.870 | 25.140 | 25.550 | 25.550 | 21,218 |
| 2024-08-09 | 29.490 | 32.270 | 28.010 | 30.960 | 30.960 | 31,049 |
| 2024-08-08 | 37.990 | 38.040 | 27.010 | 30.450 | 30.450 | 56,927 |
| 2024-08-07 | 38.910 | 42.030 | 34.500 | 39.990 | 39.990 | 53,543 |
| 2024-08-06 | 21.880 | 29.400 | 21.000 | 28.210 | 28.210 | 120,925 |
| 2024-08-05 | 16.600 | 16.600 | 14.720 | 14.720 | 14.720 | 17,342 |
| 2024-08-02 | 18.600 | 18.900 | 16.920 | 17.980 | 17.980 | 15,070 |
| 2024-08-01 | 17.900 | 22.930 | 17.900 | 18.700 | 18.700 | 55,551 |
| 2024-07-31 | 14.820 | 17.980 | 13.560 | 17.980 | 17.980 | 32,526 |
| 2024-07-30 | 11.000 | 16.880 | 11.000 | 14.610 | 14.610 | 37,639 |
| 2024-07-29 | 10.030 | 11.110 | 9.900 | 10.900 | 10.900 | 24,045 |
| 2024-07-26 | 9.590 | 9.920 | 9.500 | 9.920 | 9.920 | 15,105 |
| 2024-07-25 | 8.530 | 9.340 | 8.390 | 9.330 | 9.330 | 17,599 |
| 2024-07-24 | 8.540 | 9.550 | 8.490 | 8.640 | 8.640 | 17,480 |
| 2024-07-23 | 7.930 | 8.350 | 7.890 | 8.300 | 8.300 | 1,070 |
| 2024-07-22 | 7.870 | 7.910 | 7.740 | 7.910 | 7.910 | 4,898 |
| 2024-07-19 | 7.400 | 7.580 | 7.400 | 7.540 | 7.540 | 3,504 |
| 2024-07-18 | 7.370 | 7.740 | 7.290 | 7.450 | 7.450 | 4,936 |
| 2024-07-17 | 7.160 | 7.360 | 7.110 | 7.340 | 7.340 | 477 |
| 2024-07-16 | 6.740 | 7.160 | 6.740 | 7.160 | 7.160 | 2,531 |
| 2024-07-15 | 6.550 | 6.740 | 6.410 | 6.740 | 6.740 | 676 |
| 2024-07-12 | 6.200 | 6.410 | 6.200 | 6.410 | 6.410 | 560 |
| 2024-07-11 | 5.900 | 6.310 | 5.900 | 6.140 | 6.140 | 3,281 |
| 2024-07-10 | 5.730 | 5.780 | 5.630 | 5.630 | 5.630 | 516 |
| 2024-07-09 | 5.650 | 5.860 | 5.650 | 5.800 | 5.800 | 4,374 |
| 2024-07-08 | 5.590 | 5.750 | 5.590 | 5.710 | 5.710 | 794 |
| 2024-07-05 | 5.720 | 5.720 | 5.550 | 5.580 | 5.580 | 1,224 |
| 2024-07-04 | 5.740 | 5.840 | 5.670 | 5.730 | 5.730 | 84 |
| 2024-07-03 | 6.080 | 6.080 | 5.760 | 5.860 | 5.860 | 538 |
| 2024-07-02 | 6.150 | 6.160 | 6.070 | 6.070 | 6.070 | 256 |
| 2024-07-01 | 6.020 | 6.150 | 5.470 | 6.150 | 6.150 | 2,664 |
| 2024-06-28 | 5.720 | 6.020 | 5.720 | 6.020 | 6.020 | 1,753 |
| 2024-06-27 | 5.890 | 5.890 | 5.630 | 5.800 | 5.800 | 19 |
| 2024-06-26 | 5.610 | 5.770 | 5.500 | 5.630 | 5.630 | 150 |
| 2024-06-25 | 5.870 | 5.870 | 5.540 | 5.610 | 5.610 | 973 |
| 2024-06-24 | 5.940 | 5.940 | 5.720 | 5.720 | 5.720 | 772 |
| 2024-06-21 | 6.170 | 6.170 | 5.910 | 5.930 | 5.930 | 1,363 |
| 2024-06-20 | 5.750 | 6.250 | 5.750 | 6.170 | 6.170 | 1,444 |
| 2024-06-19 | 5.830 | 6.200 | 5.510 | 5.750 | 5.750 | 1,119 |
| 2024-06-18 | 5.900 | 5.940 | 5.720 | 5.830 | 5.830 | 270 |
| 2024-06-17 | 6.430 | 6.430 | 5.810 | 5.900 | 5.900 | 5,366 |
| 2024-06-14 | 6.460 | 6.460 | 6.000 | 6.000 | 6.000 | 1,578 |
| 2024-06-13 | 6.800 | 6.800 | 6.390 | 6.460 | 6.460 | 59 |
| 2024-06-12 | 6.790 | 6.790 | 6.680 | 6.690 | 6.690 | 1,157 |
| 2024-06-11 | 6.720 | 6.720 | 6.430 | 6.430 | 6.430 | 627 |
| 2024-06-10 | 6.790 | 6.790 | 6.720 | 6.720 | 6.720 | 114 |
| 2024-06-07 | 6.710 | 6.820 | 6.710 | 6.770 | 6.770 | 235 |
| 2024-06-06 | 6.920 | 6.920 | 6.780 | 6.850 | 6.850 | 22 |
| 2024-06-05 | 6.770 | 7.030 | 6.770 | 7.010 | 7.010 | 2,501 |
| 2024-06-04 | 6.800 | 6.800 | 6.690 | 6.700 | 6.700 | 2,062 |
| 2024-06-03 | 6.680 | 6.680 | 6.640 | 6.640 | 6.640 | 1,982 |
| 2024-05-31 | 6.670 | 6.720 | 6.650 | 6.720 | 6.720 | 142 |
| 2024-05-29 | 6.520 | 6.610 | 6.520 | 6.600 | 6.600 | 294 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-29 | 1.2794 USD |
| 2022-05-27 | 1.2749 USD |
| 2022-03-07 | 1.2415 USD |
| 2021-11-26 | 1.4088 USD |
| 2021-08-27 | 1.3046 USD |
| 2021-05-31 | 1.2675 USD |
| 2021-03-05 | 1.3816 USD |
| 2020-11-27 | 1.2641 USD |
| 2020-08-28 | 1.3212 USD |
| 2020-05-29 | 1.2682 USD |
| 2020-03-06 | 1.2607 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.