Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	53.480	54.130	51.050	51.660	51.660	82,691
2024-11-12	57.910	57.910	52.320	52.430	52.430	109,667
2024-11-11	55.850	59.450	55.680	58.320	58.320	82,517
2024-11-08	52.300	56.840	51.460	55.280	55.280	26,538
2024-11-07	51.170	53.280	49.150	52.300	52.300	20,080
2024-11-06	44.990	52.480	41.000	50.670	50.670	43,194
2024-11-05	44.490	45.050	42.100	45.000	45.000	19,033
2024-11-04	41.350	43.880	40.040	43.360	43.360	21,874
2024-11-01	37.260	41.360	37.150	41.360	41.360	24,265
2024-10-31	37.980	38.550	36.250	37.360	37.360	2,871
2024-10-30	39.160	39.430	37.590	38.000	38.000	4,716
2024-10-29	36.770	37.880	35.760	37.880	37.880	5,265
2024-10-28	36.910	37.440	36.040	36.600	36.600	7,795
2024-10-25	36.120	37.180	35.840	36.910	36.910	7,060
2024-10-24	34.580	36.450	34.580	36.120	36.120	10,736
2024-10-23	35.310	36.110	34.620	35.290	35.290	11,311
2024-10-22	36.450	37.360	34.920	35.500	35.500	22,247
2024-10-21	44.770	44.770	35.600	37.800	37.800	30,555
2024-10-18	35.190	38.700	35.190	38.700	38.700	7,533
2024-10-17	35.450	35.500	34.590	34.840	34.840	1,470
2024-10-16	35.700	35.840	35.090	35.090	35.090	3,054
2024-10-15	33.900	36.060	33.900	36.060	36.060	13,310
2024-10-14	34.750	34.800	33.450	34.230	34.230	6,476
2024-10-11	35.680	35.680	34.640	35.000	35.000	2,194
2024-10-10	35.360	36.410	34.950	36.410	36.410	1,884
2024-10-09	35.010	36.760	35.010	36.050	36.050	838
2024-10-08	34.790	35.400	34.790	35.040	35.040	969
2024-10-07	36.520	36.680	34.230	34.440	34.440	6,403
2024-10-04	38.000	38.000	36.530	36.990	36.990	1,102
2024-10-03	36.750	37.280	36.440	36.440	36.440	4,379
2024-10-02	37.090	37.240	35.900	36.750	36.750	2,034
2024-10-01	39.670	39.670	35.540	36.390	36.390	12,598
2024-09-30	39.720	40.490	38.290	40.490	40.490	1,088
2024-09-27	39.050	40.300	39.050	39.720	39.720	1,368
2024-09-26	39.950	40.000	37.760	37.760	37.760	1,717
2024-09-25	39.950	39.950	36.690	38.920	38.920	3,261
2024-09-24	39.900	41.480	39.280	39.550	39.550	5,710
2024-09-23	37.550	40.030	36.880	39.850	39.850	3,652
2024-09-20	36.090	37.360	34.580	36.760	36.760	1,286
2024-09-19	35.220	36.690	35.040	36.090	36.090	2,858
2024-09-18	34.860	35.440	34.350	34.800	34.800	1,204
2024-09-17	34.590	34.800	33.900	34.170	34.170	657
2024-09-16	34.370	34.370	31.860	34.370	34.370	716
2024-09-13	34.470	34.710	33.410	34.020	34.020	1,866
2024-09-12	31.270	33.850	31.270	33.540	33.540	5,568
2024-09-11	30.380	30.810	29.730	30.690	30.690	268
2024-09-10	32.080	32.080	30.120	30.450	30.450	807
2024-09-09	32.190	33.390	30.580	31.680	31.680	8,774
2024-09-06	30.180	32.850	30.180	32.850	32.850	16,165
2024-09-05	30.360	31.380	29.730	30.660	30.660	3,861
2024-09-04	25.970	31.050	25.730	30.530	30.530	16,550
2024-09-03	29.410	29.410	26.490	26.490	26.490	9,605
2024-09-02	30.200	30.200	29.110	29.110	29.110	877
2024-08-30	29.310	30.200	28.980	29.110	29.110	1,774
2024-08-29	29.700	30.210	28.180	29.310	29.310	2,480
2024-08-28	27.690	29.840	27.690	29.010	29.010	4,463
2024-08-27	33.570	33.570	27.050	28.460	28.460	21,439
2024-08-26	34.950	34.950	32.460	33.920	33.920	5,190
2024-08-23	33.310	36.450	33.310	35.990	35.990	2,470
2024-08-22	33.650	34.500	31.920	33.990	33.990	7,946

← NewerPage 9 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.