Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	26.730	27.990	26.730	27.440	27.440	3,184
2025-02-12	27.890	27.890	26.620	27.880	27.880	1,534
2025-02-11	29.690	29.690	27.570	27.680	27.680	2,659
2025-02-10	29.160	29.190	28.360	28.650	28.650	3,412
2025-02-07	28.810	29.350	28.540	29.040	29.040	4,439
2025-02-06	28.830	29.600	28.200	28.350	28.350	18,142
2025-02-05	31.400	32.340	27.620	28.780	28.780	14,608
2025-02-04	28.260	29.100	28.130	29.100	29.100	2,792
2025-02-03	28.420	28.590	27.540	28.420	28.420	1,720
2025-01-31	28.910	29.770	28.380	28.420	28.420	1,047
2025-01-30	29.600	29.700	28.800	29.150	29.150	2,181
2025-01-29	29.700	30.500	29.000	30.270	30.270	3,684
2025-01-28	29.800	30.370	28.120	29.640	29.640	4,909
2025-01-27	35.240	35.240	29.050	29.720	29.720	14,407
2025-01-24	34.020	35.640	34.020	35.240	35.240	5,086
2025-01-23	34.640	34.690	33.520	34.030	34.030	102
2025-01-22	32.850	36.100	32.450	34.360	34.360	12,338
2025-01-21	33.950	35.960	33.180	33.180	33.180	2,031
2025-01-20	33.890	34.720	33.600	33.600	33.600	28,819
2025-01-17	33.550	34.010	33.550	34.010	34.010	311
2025-01-16	33.320	33.960	33.320	33.440	33.440	878
2025-01-15	31.820	35.000	31.520	33.440	33.440	3,179
2025-01-14	33.090	33.240	31.610	31.820	31.820	1,214
2025-01-13	32.320	32.960	32.170	32.430	32.430	462
2025-01-10	32.840	33.280	32.500	33.280	33.280	1,876
2025-01-09	33.180	33.770	32.840	33.770	33.770	178
2025-01-08	33.800	33.800	33.280	33.550	33.550	724
2025-01-07	36.140	36.140	33.270	33.770	33.770	4,890
2025-01-06	34.590	35.920	34.400	35.920	35.920	139
2025-01-03	34.800	35.600	34.590	34.590	34.590	1,291
2025-01-02	33.040	34.770	33.040	34.730	34.730	2,447
2024-12-30	34.000	34.010	32.500	33.610	33.610	3,398
2024-12-27	35.200	38.460	33.810	38.460	38.460	5,157
2024-12-26	35.390	36.040	34.990	35.290	35.290	994
2024-12-23	35.900	36.730	35.280	36.120	36.120	797
2024-12-20	35.760	38.800	35.360	36.030	36.030	1,754
2024-12-19	36.080	38.850	35.450	38.850	38.850	12,718
2024-12-18	37.360	38.900	35.940	35.940	35.940	10,026
2024-12-17	37.860	37.860	36.110	36.110	36.110	4,504
2024-12-16	39.420	40.000	37.440	37.860	37.860	5,946
2024-12-13	38.440	39.430	38.440	39.430	39.430	4,910
2024-12-12	39.060	39.560	38.030	38.030	38.030	3,520
2024-12-11	39.700	40.290	37.790	40.290	40.290	2,952
2024-12-10	39.520	39.560	37.800	39.310	39.310	5,036
2024-12-09	42.910	43.000	39.090	39.090	39.090	36,887
2024-12-06	39.080	42.900	38.990	42.900	42.900	9,502
2024-12-05	40.100	40.100	37.770	39.170	39.170	6,852
2024-12-04	41.490	41.600	39.770	40.160	40.160	11,050
2024-12-03	45.350	45.350	40.920	41.290	41.290	3,715
2024-12-02	44.490	45.300	42.690	42.690	42.690	14,001
2024-11-29	45.750	47.480	43.100	43.100	43.100	8,372
2024-11-28	45.000	47.480	41.750	47.480	47.480	9,947
2024-11-27	45.200	45.200	43.000	43.800	43.800	1,721
2024-11-26	44.980	45.900	43.750	45.000	45.000	2,032
2024-11-25	45.590	47.020	45.010	45.010	45.010	6,580
2024-11-22	46.000	48.100	45.660	46.070	46.070	53,459
2024-11-21	44.460	47.340	43.720	45.700	45.700	54,605
2024-11-19	47.450	47.530	42.700	44.460	44.460	11,076
2024-11-18	50.020	50.020	46.610	46.900	46.900	5,640
2024-11-14	52.000	52.000	49.100	50.050	50.050	7,054

← NewerPage 8 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.