Lumen Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	47.070	55.800	44.010	52.900	52.900	26,800
2025-10-30	59.330	60.940	55.000	59.900	59.900	27,592
2025-10-29	54.640	61.000	53.150	60.550	60.550	51,277
2025-10-28	51.000	54.100	49.450	54.100	54.100	22,917
2025-10-27	45.150	50.540	45.150	50.130	50.130	7,224
2025-10-24	43.000	45.100	43.000	44.230	44.230	15,085
2025-10-23	38.220	42.100	38.220	42.100	42.100	16,521
2025-10-22	38.160	38.630	36.570	38.100	38.100	3,700
2025-10-21	38.180	39.030	38.180	38.550	38.550	4,413
2025-10-20	37.520	38.180	37.400	38.180	38.180	1,350
2025-10-17	37.880	37.970	36.570	37.070	37.070	5,632
2025-10-16	40.000	40.130	38.100	38.100	38.100	6,910
2025-10-15	37.680	40.390	37.680	39.550	39.550	4,139
2025-10-14	36.360	38.490	35.370	37.290	37.290	11,538
2025-10-13	36.340	37.190	36.340	36.990	36.990	5,359
2025-10-10	37.000	38.390	36.190	36.290	36.290	4,960
2025-10-09	37.530	37.530	35.930	36.980	36.980	5,001
2025-10-08	36.700	38.190	36.700	37.650	37.650	11,029
2025-10-07	38.150	38.630	36.770	37.070	37.070	1,418
2025-10-06	35.770	39.190	35.770	38.150	38.150	7,058
2025-10-03	34.400	35.130	33.920	34.810	34.810	1,844
2025-10-02	32.800	34.750	32.800	33.500	33.500	2,640
2025-10-01	32.250	33.010	31.400	32.500	32.500	4,580
2025-09-30	31.650	32.930	31.650	32.750	32.750	5,453
2025-09-29	31.080	31.450	30.450	31.270	31.270	6,026
2025-09-26	31.700	32.290	31.080	31.300	31.300	3,410
2025-09-25	29.660	31.700	29.330	31.700	31.700	16,647
2025-09-24	30.980	31.130	29.790	30.320	30.320	12,543
2025-09-23	33.350	33.680	30.580	30.800	30.800	18,806
2025-09-22	31.140	35.300	30.420	33.010	33.010	22,109
2025-09-19	30.210	31.150	29.770	30.280	30.280	2,762
2025-09-18	30.420	30.520	29.470	30.320	30.320	703
2025-09-17	29.630	31.590	29.200	29.620	29.620	8,058
2025-09-16	30.910	30.910	29.400	29.400	29.400	2,294
2025-09-15	32.840	33.040	30.500	30.880	30.880	4,715
2025-09-12	32.910	32.910	31.500	32.420	32.420	897
2025-09-11	33.210	35.500	33.210	33.240	33.240	7,581
2025-09-10	31.110	33.990	31.110	33.000	33.000	1,744
2025-09-09	27.540	30.690	27.540	30.690	30.690	30,490
2025-09-08	25.670	27.540	24.850	27.540	27.540	6,293
2025-09-05	27.460	27.460	25.560	25.650	25.650	18,920
2025-09-04	26.000	29.220	26.000	27.500	27.500	20,273
2025-09-03	25.960	26.030	25.020	26.030	26.030	1,448
2025-09-02	26.640	26.640	26.040	26.260	26.260	430
2025-09-01	26.900	27.350	26.850	27.350	27.350	7
2025-08-29	27.200	27.490	26.900	26.900	26.900	707
2025-08-28	29.050	29.920	26.950	27.200	27.200	1,383
2025-08-27	25.120	28.710	25.120	28.700	28.700	4,163
2025-08-26	25.450	25.450	25.110	25.120	25.120	252
2025-08-25	24.420	25.690	24.420	25.290	25.290	2,110
2025-08-22	23.790	24.900	23.740	24.900	24.900	345
2025-08-21	23.670	23.720	23.500	23.660	23.660	618
2025-08-20	24.680	24.680	24.250	24.540	24.540	741
2025-08-19	25.440	25.750	24.820	25.400	25.400	1,795
2025-08-18	24.020	26.290	24.020	25.430	25.430	5,636
2025-08-15	23.670	24.200	23.620	24.020	24.020	2,536
2025-08-14	22.670	22.670	22.360	22.360	22.360	2,201
2025-08-13	21.430	22.940	21.430	22.940	22.940	1,800
2025-08-12	20.530	21.270	20.530	21.270	21.270	741
2025-08-11	20.590	20.590	20.170	20.300	20.300	427

← NewerPage 5 of 21 · 1,251 trading daysOlder →

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.