Skip to main content

Lumen Technologies, Inc. (NY: LUMN )

1.080 -0.030 (-2.70%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.050 1.150 1.040 1.110 8,134,694 +0.04(+3.74%)
Jun 18, 2024 1.090 1.090 1.030 1.070 13,235,207 -0.01(-0.93%)
Jun 17, 2024 1.140 1.150 1.060 1.080 23,524,156 -0.05(-4.42%)
Jun 14, 2024 1.180 1.180 1.120 1.130 12,091,975 -0.06(-5.04%)
Jun 13, 2024 1.230 1.240 1.180 1.190 7,340,575 -0.04(-3.25%)
Jun 12, 2024 1.250 1.290 1.230 1.230 9,481,645 +0.00(+0.00%)
Jun 11, 2024 1.230 1.240 1.200 1.230 8,192,048 +0.01(+0.82%)
Jun 10, 2024 1.270 1.270 1.220 1.220 7,333,141 -0.05(-3.94%)
Jun 07, 2024 1.300 1.300 1.270 1.270 4,157,713 -0.04(-3.05%)
Jun 06, 2024 1.310 1.330 1.290 1.310 4,127,562 -0.02(-1.50%)
Jun 05, 2024 1.260 1.350 1.250 1.330 8,143,622 +0.07(+5.56%)
Jun 04, 2024 1.290 1.290 1.250 1.260 5,723,920 -0.03(-2.33%)
Jun 03, 2024 1.280 1.310 1.270 1.290 7,083,618 +0.00(+0.00%)
May 31, 2024 1.280 1.300 1.260 1.290 10,732,559 +0.01(+0.78%)
May 30, 2024 1.270 1.320 1.270 1.280 7,269,383 -0.01(-0.78%)
May 29, 2024 1.270 1.300 1.250 1.290 6,966,965 +0.01(+0.78%)
May 28, 2024 1.270 1.290 1.250 1.280 7,840,980 +0.01(+0.79%)
May 24, 2024 1.280 1.320 1.260 1.270 5,705,185 -0.02(-1.55%)
May 23, 2024 1.280 1.300 1.260 1.290 7,567,767 +0.00(+0.00%)
May 22, 2024 1.260 1.300 1.230 1.290 8,451,881 +0.03(+2.38%)
May 21, 2024 1.300 1.310 1.250 1.260 7,517,821 -0.04(-3.08%)
May 20, 2024 1.310 1.335 1.290 1.300 6,074,671 -0.02(-1.52%)
May 17, 2024 1.310 1.330 1.290 1.320 5,174,463 +0.01(+0.76%)
May 16, 2024 1.290 1.320 1.270 1.310 7,090,141 +0.01(+0.77%)
May 15, 2024 1.350 1.360 1.270 1.300 8,246,502 -0.03(-2.26%)
May 14, 2024 1.270 1.370 1.265 1.330 12,695,326 +0.08(+6.40%)
May 13, 2024 1.300 1.320 1.250 1.250 11,375,394 -0.06(-4.58%)
May 10, 2024 1.340 1.360 1.295 1.310 6,812,684 -0.03(-2.24%)
May 09, 2024 1.300 1.360 1.290 1.340 8,409,765 +0.06(+4.69%)
May 08, 2024 1.290 1.310 1.270 1.280 6,887,052 -0.02(-1.54%)
May 07, 2024 1.320 1.360 1.300 1.300 9,956,776 -0.02(-1.52%)
May 06, 2024 1.330 1.365 1.290 1.320 13,414,917 +0.00(+0.00%)
May 03, 2024 1.380 1.440 1.310 1.320 14,134,282 +0.03(+2.33%)
May 02, 2024 1.230 1.300 1.190 1.290 9,221,192 +0.08(+6.61%)
May 01, 2024 1.130 1.260 1.100 1.210 16,417,070 +0.02(+1.68%)
Apr 30, 2024 1.230 1.250 1.150 1.190 20,028,874 -0.03(-2.46%)
Apr 29, 2024 1.240 1.290 1.220 1.220 7,120,533 +0.01(+0.83%)
Apr 26, 2024 1.230 1.260 1.210 1.210 6,536,867 +0.00(+0.00%)
Apr 25, 2024 1.280 1.290 1.200 1.210 12,246,102 -0.08(-6.20%)
Apr 24, 2024 1.370 1.380 1.280 1.290 11,684,790 -0.07(-5.15%)
Apr 23, 2024 1.390 1.430 1.360 1.360 8,672,850 +0.00(+0.00%)
Apr 22, 2024 1.300 1.390 1.300 1.360 11,101,729 +0.05(+3.82%)
Apr 19, 2024 1.320 1.340 1.280 1.310 7,988,324 -0.01(-0.76%)
Apr 18, 2024 1.320 1.360 1.290 1.320 6,018,370 +0.00(+0.00%)
Apr 17, 2024 1.330 1.370 1.320 1.320 7,845,136 -0.01(-0.75%)
Apr 16, 2024 1.370 1.390 1.320 1.330 6,885,102 -0.04(-2.92%)
Apr 15, 2024 1.390 1.420 1.350 1.370 8,367,645 -0.01(-0.72%)
Apr 12, 2024 1.420 1.420 1.370 1.380 7,169,052 -0.06(-4.17%)
Apr 11, 2024 1.410 1.460 1.370 1.440 7,699,124 +0.06(+4.35%)
Apr 10, 2024 1.400 1.400 1.350 1.380 9,909,128 -0.08(-5.48%)
Apr 09, 2024 1.380 1.480 1.370 1.460 10,177,643 +0.09(+6.57%)
Apr 08, 2024 1.370 1.410 1.350 1.370 6,914,935 +0.03(+2.24%)
Apr 05, 2024 1.340 1.360 1.270 1.340 10,113,893 +0.00(+0.00%)
Apr 04, 2024 1.420 1.440 1.330 1.340 11,525,510 -0.08(-5.63%)
Apr 03, 2024 1.370 1.430 1.360 1.420 7,352,846 +0.01(+0.71%)
Apr 02, 2024 1.450 1.460 1.370 1.410 13,234,442 -0.05(-3.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.