Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	20.350	20.940	20.090	20.090	20.090	1,480
2025-08-07	20.310	20.310	19.900	20.080	20.080	537
2025-08-06	20.680	20.680	20.220	20.310	20.310	552
2025-08-05	20.150	20.230	20.050	20.230	20.230	744
2025-08-04	21.080	21.300	20.170	20.520	20.520	2,085
2025-08-01	23.670	23.670	18.800	20.680	20.680	14,944
2025-07-31	24.980	25.280	24.690	24.840	24.840	569
2025-07-30	25.690	25.770	24.660	24.660	24.660	1,657
2025-07-29	25.130	25.620	25.120	25.220	25.220	1,566
2025-07-28	24.250	25.110	24.250	25.080	25.080	870
2025-07-25	24.500	24.500	23.900	24.030	24.030	636
2025-07-24	25.140	25.140	24.460	24.710	24.710	1,638
2025-07-23	25.040	25.300	24.790	25.000	25.000	4,892
2025-07-22	23.940	24.990	23.940	24.720	24.720	4,587
2025-07-21	24.360	24.360	23.900	23.940	23.940	216
2025-07-18	24.550	24.550	24.300	24.300	24.300	465
2025-07-17	25.260	25.260	24.180	24.320	24.320	2,296
2025-07-16	25.400	25.550	24.700	25.030	25.030	374
2025-07-15	25.830	26.000	25.370	25.410	25.410	768
2025-07-14	25.310	25.690	24.840	25.690	25.690	1,989
2025-07-11	24.750	24.810	24.750	24.790	24.790	740
2025-07-10	24.900	25.260	24.900	25.080	25.080	163
2025-07-09	24.830	25.220	24.710	24.920	24.920	389
2025-07-08	24.380	24.810	24.140	24.340	24.340	13,701
2025-07-07	25.020	25.180	24.200	24.380	24.380	1,130
2025-07-04	24.810	25.690	24.810	25.690	25.690	135
2025-07-03	24.800	25.290	24.770	25.040	25.040	1,246
2025-07-02	24.370	24.370	24.350	24.350	24.350	394
2025-07-01	23.670	24.670	23.560	24.460	24.460	1,127
2025-06-30	24.260	24.650	23.670	23.800	23.800	710
2025-06-27	23.770	24.760	23.770	24.760	24.760	2,344
2025-06-26	23.930	24.480	23.500	23.770	23.770	1,696
2025-06-25	23.740	24.360	23.320	24.350	24.350	279
2025-06-24	23.670	23.940	23.470	23.940	23.940	1,502
2025-06-23	21.760	23.540	21.480	23.520	23.520	9,944
2025-06-20	21.790	21.960	21.680	21.760	21.760	430
2025-06-18	22.150	22.180	22.040	22.040	22.040	432
2025-06-17	22.010	22.990	22.000	22.150	22.150	379
2025-06-16	22.870	22.870	22.130	22.130	22.130	726
2025-06-13	23.080	23.080	22.420	22.420	22.420	588
2025-06-12	22.960	23.150	22.690	23.080	23.080	2,581
2025-06-11	24.450	24.450	22.900	22.960	22.960	2,178
2025-06-10	23.580	24.290	22.990	24.290	24.290	2,930
2025-06-09	22.210	23.670	22.210	23.350	23.350	1,046
2025-06-06	22.210	22.720	21.770	21.770	21.770	1,155
2025-06-05	22.120	22.120	21.560	21.560	21.560	1,570
2025-06-04	23.280	23.280	21.800	22.120	22.120	3,478
2025-06-03	21.850	23.300	21.710	23.100	23.100	3,868
2025-06-02	22.120	22.120	21.670	21.830	21.830	748
2025-05-30	22.060	22.480	21.800	22.480	22.480	902
2025-05-29	22.710	22.730	21.860	21.900	21.900	2,788
2025-05-28	23.170	23.400	22.430	22.600	22.600	2,913
2025-05-27	21.840	23.320	21.840	22.550	22.550	2,964
2025-05-26	21.100	22.220	21.100	21.450	21.450	21,763
2025-05-23	21.620	21.760	20.950	21.080	21.080	2,808
2025-05-22	24.060	24.660	20.930	22.000	22.000	5,711
2025-05-21	22.160	22.370	21.500	21.500	21.500	3,550
2025-05-20	22.730	23.660	22.240	23.660	23.660	435
2025-05-19	23.680	23.680	22.390	22.500	22.500	1,308
2025-05-16	24.650	24.650	23.040	23.440	23.440	1,149

← NewerPage 6 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.