Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	23.660	24.200	23.490	24.070	24.070	600
2025-05-14	24.620	24.620	24.130	24.280	24.280	1,283
2025-05-13	24.790	25.110	24.150	24.720	24.720	2,436
2025-05-12	25.000	26.760	25.000	25.040	25.040	2,461
2025-05-09	24.000	24.920	24.000	24.010	24.010	725
2025-05-08	23.930	24.600	23.550	23.550	23.550	2,176
2025-05-07	24.660	25.340	23.940	24.420	24.420	8,698
2025-05-06	23.600	24.660	23.470	23.630	23.630	2,071
2025-05-05	21.600	24.120	21.600	24.120	24.120	2,497
2025-05-02	20.400	21.500	19.500	21.190	21.190	109,780
2025-04-30	20.140	20.140	19.420	19.780	19.780	562
2025-04-29	20.060	20.140	19.560	20.140	20.140	683
2025-04-28	19.280	20.330	19.280	20.330	20.330	756
2025-04-25	18.820	19.120	18.760	19.120	19.120	600
2025-04-24	18.520	19.000	18.370	19.000	19.000	895
2025-04-23	19.150	19.410	18.600	18.710	18.710	2,765
2025-04-22	18.530	18.640	17.860	18.310	18.310	1,749
2025-04-17	19.500	19.540	18.910	18.910	18.910	159
2025-04-16	19.750	19.940	19.060	19.210	19.210	1,733
2025-04-15	20.320	20.400	19.710	19.710	19.710	332
2025-04-14	20.550	20.710	20.450	20.450	20.450	1,407
2025-04-11	21.520	21.680	20.180	20.450	20.450	1,286
2025-04-10	20.940	21.000	20.400	20.660	20.660	516
2025-04-09	19.260	22.720	19.260	22.380	22.380	9,163
2025-04-08	20.600	21.400	19.260	19.260	19.260	7,369
2025-04-07	18.800	20.930	18.010	20.230	20.230	7,496
2025-04-04	19.290	19.640	17.800	19.200	19.200	5,331
2025-04-03	21.000	21.670	19.540	19.800	19.800	4,333
2025-04-02	22.080	23.020	22.080	22.690	22.690	2,816
2025-04-01	21.950	22.560	21.750	22.080	22.080	1,815
2025-03-31	21.880	22.430	21.550	22.400	22.400	3,677
2025-03-28	24.610	24.610	22.230	23.670	23.670	3,652
2025-03-27	24.000	24.590	23.380	24.590	24.590	3,723
2025-03-26	25.690	25.690	23.480	24.660	24.660	5,550
2025-03-25	27.880	27.880	23.800	25.690	25.690	16,497
2025-03-24	28.430	28.430	28.050	28.050	28.050	414
2025-03-21	28.080	28.290	27.350	28.280	28.280	918
2025-03-20	27.900	28.310	27.740	28.170	28.170	1,031
2025-03-19	27.960	28.440	27.490	28.380	28.380	2,124
2025-03-18	28.240	28.500	27.650	27.960	27.960	2,414
2025-03-17	27.980	29.050	27.980	29.000	29.000	3,049
2025-03-14	26.880	28.170	26.880	28.140	28.140	3,570
2025-03-13	29.220	29.220	26.860	27.090	27.090	3,304
2025-03-12	29.100	29.630	28.520	29.630	29.630	3,812
2025-03-11	29.210	29.210	27.900	28.640	28.640	1,577
2025-03-10	30.260	30.260	28.300	28.920	28.920	1,661
2025-03-07	29.350	31.520	28.600	31.340	31.340	1,256
2025-03-06	29.280	30.050	28.550	29.090	29.090	615
2025-03-05	29.050	30.090	28.590	30.090	30.090	2,355
2025-02-28	26.240	27.590	26.240	27.390	27.390	1,172
2025-02-27	27.290	28.200	26.140	26.240	26.240	4,439
2025-02-26	27.480	29.710	26.940	27.290	27.290	9,872
2025-02-25	25.460	25.990	24.500	25.990	25.990	3,847
2025-02-24	27.440	27.440	24.940	25.230	25.230	5,218
2025-02-21	27.390	28.750	27.260	27.440	27.440	3,836
2025-02-20	27.300	27.880	26.550	27.880	27.880	1,732
2025-02-19	28.140	28.160	27.740	27.990	27.990	1,585
2025-02-18	26.740	28.380	25.690	28.140	28.140	13,869
2025-02-17	26.200	26.880	24.590	26.740	26.740	30,124
2025-02-14	27.280	27.280	25.960	26.200	26.200	1,306

← NewerPage 7 of 21 · 1,246 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.