Lumen Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.520 | 6.610 | 6.520 | 6.600 | 6.600 | 294 |
| 2024-05-28 | 6.500 | 6.560 | 6.490 | 6.520 | 6.520 | 500 |
| 2024-05-27 | 6.080 | 6.530 | 6.080 | 6.450 | 6.450 | 168 |
| 2024-05-24 | 6.680 | 6.690 | 6.570 | 6.570 | 6.570 | 725 |
| 2024-05-23 | 6.680 | 6.680 | 6.550 | 6.550 | 6.550 | 225 |
| 2024-05-22 | 6.420 | 6.600 | 6.410 | 6.450 | 6.450 | 380 |
| 2024-05-21 | 6.560 | 6.560 | 6.450 | 6.450 | 6.450 | 279 |
| 2024-05-20 | 6.690 | 6.790 | 6.640 | 6.680 | 6.680 | 1,398 |
| 2024-05-17 | 6.620 | 6.710 | 6.620 | 6.710 | 6.710 | 14 |
| 2024-05-16 | 6.780 | 6.780 | 6.560 | 6.620 | 6.620 | 476 |
| 2024-05-15 | 6.950 | 6.950 | 6.640 | 6.640 | 6.640 | 41 |
| 2024-05-14 | 6.460 | 6.930 | 6.460 | 6.930 | 6.930 | 4,682 |
| 2024-05-13 | 6.700 | 6.700 | 6.490 | 6.490 | 6.490 | 41 |
| 2024-05-10 | 6.800 | 6.860 | 6.750 | 6.760 | 6.760 | 240 |
| 2024-05-09 | 6.700 | 6.800 | 6.660 | 6.800 | 6.800 | 468 |
| 2024-05-08 | 6.630 | 6.630 | 6.520 | 6.530 | 6.530 | 1,016 |
| 2024-05-07 | 6.420 | 6.850 | 6.420 | 6.730 | 6.730 | 21 |
| 2024-05-06 | 6.740 | 6.810 | 6.540 | 6.540 | 6.540 | 591 |
| 2024-05-03 | 6.680 | 6.960 | 6.680 | 6.680 | 6.680 | 9,599 |
| 2024-05-02 | 6.410 | 6.530 | 6.170 | 6.490 | 6.490 | 5,031 |
| 2024-04-30 | 6.510 | 6.510 | 6.070 | 6.070 | 6.070 | 4,464 |
| 2024-04-29 | 6.190 | 6.500 | 6.190 | 6.310 | 6.310 | 809 |
| 2024-04-26 | 6.450 | 6.450 | 6.200 | 6.250 | 6.250 | 676 |
| 2024-04-25 | 6.560 | 6.560 | 6.190 | 6.310 | 6.310 | 4,514 |
| 2024-04-24 | 7.270 | 7.270 | 6.670 | 6.700 | 6.700 | 2,817 |
| 2024-04-23 | 7.180 | 7.270 | 7.160 | 7.270 | 7.270 | 613 |
| 2024-04-22 | 7.010 | 7.100 | 6.840 | 7.100 | 7.100 | 346 |
| 2024-04-19 | 7.160 | 7.160 | 6.800 | 6.860 | 6.860 | 10 |
| 2024-04-18 | 6.930 | 7.070 | 6.820 | 6.980 | 6.980 | 288 |
| 2024-04-17 | 7.020 | 7.240 | 6.960 | 7.240 | 7.240 | 850 |
| 2024-04-16 | 7.090 | 7.090 | 7.010 | 7.010 | 7.010 | 7 |
| 2024-04-15 | 6.970 | 7.320 | 6.970 | 6.990 | 6.990 | 46 |
| 2024-04-12 | 7.270 | 7.270 | 7.020 | 7.080 | 7.080 | 76 |
| 2024-04-11 | 6.950 | 7.250 | 6.950 | 7.200 | 7.200 | 739 |
| 2024-04-10 | 7.200 | 7.200 | 6.940 | 7.100 | 7.100 | 503 |
| 2024-04-09 | 6.760 | 7.350 | 6.760 | 7.350 | 7.350 | 1,651 |
| 2024-04-08 | 6.950 | 6.960 | 6.830 | 6.900 | 6.900 | 2,206 |
| 2024-04-05 | 6.810 | 6.960 | 6.560 | 6.800 | 6.800 | 1,185 |
| 2024-04-04 | 7.100 | 7.100 | 6.820 | 6.820 | 6.820 | 1,322 |
| 2024-04-03 | 7.070 | 7.130 | 7.070 | 7.100 | 7.100 | 2,585 |
| 2024-04-02 | 7.380 | 7.380 | 6.700 | 6.960 | 6.960 | 8,053 |
| 2024-04-01 | 7.700 | 7.960 | 7.450 | 7.460 | 7.460 | 1,405 |
| 2024-03-28 | 7.900 | 7.980 | 7.780 | 7.780 | 7.780 | 2,455 |
| 2024-03-27 | 7.830 | 7.850 | 7.700 | 7.850 | 7.850 | 2,919 |
| 2024-03-26 | 8.000 | 8.210 | 7.770 | 7.770 | 7.770 | 750 |
| 2024-03-25 | 8.540 | 8.540 | 8.020 | 8.020 | 8.020 | 2,161 |
| 2024-03-22 | 8.900 | 8.900 | 8.090 | 8.160 | 8.160 | 1,418 |
| 2024-03-21 | 8.900 | 8.900 | 8.450 | 8.480 | 8.480 | 5,268 |
| 2024-03-20 | 8.490 | 8.740 | 8.490 | 8.740 | 8.740 | 725 |
| 2024-03-19 | 7.880 | 8.660 | 7.880 | 8.520 | 8.520 | 2,789 |
| 2024-03-18 | 7.550 | 8.210 | 7.550 | 8.100 | 8.100 | 851 |
| 2024-03-15 | 7.640 | 7.730 | 7.500 | 7.520 | 7.520 | 543 |
| 2024-03-14 | 7.900 | 7.930 | 7.800 | 7.800 | 7.800 | 622 |
| 2024-03-13 | 8.510 | 8.540 | 8.110 | 8.110 | 8.110 | 928 |
| 2024-03-12 | 8.590 | 8.670 | 8.490 | 8.510 | 8.510 | 5,133 |
| 2024-03-11 | 8.850 | 9.270 | 8.850 | 8.900 | 8.900 | 2,005 |
| 2024-03-08 | 8.580 | 9.040 | 8.580 | 9.010 | 9.010 | 1,866 |
| 2024-03-07 | 8.380 | 8.660 | 8.380 | 8.470 | 8.470 | 788 |
| 2024-03-06 | 8.670 | 8.670 | 8.040 | 8.260 | 8.260 | 1,224 |
| 2024-03-05 | 8.370 | 8.790 | 8.360 | 8.660 | 8.660 | 820 |
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.