Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumen Technologies, Inc. (NY: LUMN )

6.690 +0.090 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 6.710 6.830 6.500 6.690 16,276,757 +0.09(+1.36%)
Oct 29, 2024 6.320 6.620 6.230 6.600 9,072,137 +0.19(+2.96%)
Oct 28, 2024 6.520 6.580 6.340 6.410 12,627,304 -0.03(-0.47%)
Oct 25, 2024 6.320 6.550 6.250 6.440 11,603,821 +0.16(+2.55%)
Oct 24, 2024 6.200 6.440 6.140 6.280 11,213,162 +0.15(+2.45%)
Oct 23, 2024 6.140 6.360 6.050 6.130 12,283,818 +0.00(+0.00%)
Oct 22, 2024 6.510 6.630 6.100 6.130 16,739,601 -0.44(-6.70%)
Oct 21, 2024 7.510 7.780 6.210 6.570 57,074,952 -0.17(-2.52%)
Oct 18, 2024 6.230 6.840 6.210 6.740 13,460,083 +0.56(+9.06%)
Oct 17, 2024 6.200 6.280 6.072 6.180 10,409,186 -0.06(-0.96%)
Oct 16, 2024 6.240 6.355 6.165 6.240 7,337,712 +0.06(+0.97%)
Oct 15, 2024 6.120 6.420 6.120 6.180 12,926,462 +0.10(+1.64%)
Oct 14, 2024 6.110 6.230 5.945 6.080 8,802,096 -0.12(-1.94%)
Oct 11, 2024 6.320 6.490 6.130 6.200 9,031,362 -0.08(-1.27%)
Oct 10, 2024 6.300 6.385 6.170 6.280 10,171,143 -0.20(-3.09%)
Oct 09, 2024 6.390 6.620 6.270 6.480 8,717,633 +0.05(+0.78%)
Oct 08, 2024 6.240 6.480 6.170 6.430 8,765,624 +0.20(+3.21%)
Oct 07, 2024 6.700 6.740 6.225 6.230 9,751,327 -0.55(-8.11%)
Oct 04, 2024 6.770 6.980 6.700 6.780 7,948,531 +0.10(+1.50%)
Oct 03, 2024 6.720 6.840 6.650 6.680 5,937,397 -0.05(-0.74%)
Oct 02, 2024 6.720 6.885 6.540 6.730 11,663,108 +0.02(+0.30%)
Oct 01, 2024 7.150 7.240 6.470 6.710 18,554,556 -0.39(-5.49%)
Sep 30, 2024 7.210 7.350 7.000 7.100 11,542,960 -0.18(-2.47%)
Sep 27, 2024 6.980 7.420 6.931 7.280 12,570,724 +0.34(+4.90%)
Sep 26, 2024 7.220 7.410 6.930 6.940 15,316,687 -0.21(-2.94%)
Sep 25, 2024 7.090 7.200 6.690 7.150 16,745,899 -0.04(-0.56%)
Sep 24, 2024 7.300 7.580 7.180 7.190 22,734,952 -0.09(-1.24%)
Sep 23, 2024 6.750 7.280 6.572 7.280 19,010,308 +0.62(+9.31%)
Sep 20, 2024 6.400 6.820 6.370 6.660 61,124,416 -0.04(-0.60%)
Sep 19, 2024 6.540 6.770 6.450 6.700 19,053,974 +0.32(+5.02%)
Sep 18, 2024 6.370 6.560 6.220 6.380 16,400,204 +0.06(+0.95%)
Sep 17, 2024 6.350 6.380 6.125 6.320 17,853,676 +0.07(+1.12%)
Sep 16, 2024 6.090 6.280 5.750 6.250 19,826,152 +0.16(+2.63%)
Sep 13, 2024 6.130 6.255 5.925 6.090 17,684,126 +0.10(+1.67%)
Sep 12, 2024 5.440 6.040 5.440 5.990 18,017,180 +0.55(+10.11%)
Sep 11, 2024 5.320 5.468 5.150 5.440 11,811,884 +0.08(+1.49%)
Sep 10, 2024 5.790 5.790 5.290 5.360 16,189,152 -0.32(-5.63%)
Sep 09, 2024 5.870 5.900 5.430 5.680 17,710,462 -0.16(-2.74%)
Sep 06, 2024 5.490 5.875 5.410 5.840 25,622,548 +0.34(+6.18%)
Sep 05, 2024 5.420 5.630 5.275 5.500 20,155,446 +0.12(+2.23%)
Sep 04, 2024 4.600 5.530 4.520 5.380 35,933,432 +0.67(+14.23%)
Sep 03, 2024 5.190 5.360 4.672 4.710 25,941,052 -0.54(-10.29%)
Aug 30, 2024 5.230 5.375 5.125 5.250 17,208,776 +0.08(+1.55%)
Aug 29, 2024 5.280 5.410 4.970 5.170 22,941,866 -0.18(-3.36%)
Aug 28, 2024 5.180 5.390 5.070 5.350 18,964,732 +0.12(+2.29%)
Aug 27, 2024 5.700 5.800 4.860 5.230 44,394,544 -0.89(-14.54%)
Aug 26, 2024 6.250 6.330 5.910 6.120 19,145,896 -0.11(-1.77%)
Aug 23, 2024 6.100 6.740 6.070 6.230 28,204,654 +0.19(+3.15%)
Aug 22, 2024 6.140 6.220 5.740 6.040 18,660,752 -0.09(-1.47%)
Aug 21, 2024 6.130 6.250 5.875 6.130 16,676,392 -0.02(-0.33%)
Aug 20, 2024 5.790 6.280 5.590 6.150 27,017,990 +0.39(+6.77%)
Aug 19, 2024 6.070 6.420 5.590 5.760 34,738,168 -0.26(-4.32%)
Aug 16, 2024 5.400 6.079 5.340 6.020 32,542,904 +0.31(+5.43%)
Aug 15, 2024 5.755 5.968 5.480 5.710 39,016,024 +0.05(+0.88%)
Aug 14, 2024 4.900 5.800 4.860 5.660 55,518,804 +0.65(+12.97%)
Aug 13, 2024 4.730 5.135 4.480 5.010 46,312,472 +0.37(+7.97%)
Aug 12, 2024 5.350 5.470 4.550 4.640 46,176,532 -0.93(-16.70%)
Aug 09, 2024 5.250 5.850 5.030 5.570 65,491,812 +0.19(+3.53%)
Aug 08, 2024 6.370 6.680 4.820 5.380 132,726,512 -1.25(-18.85%)
Aug 07, 2024 7.220 7.830 6.100 6.630 264,292,896 +1.63(+32.60%)
Aug 06, 2024 3.980 5.300 3.650 5.000 309,688,384 +2.41(+93.05%)
Aug 05, 2024 2.620 2.860 2.510 2.590 44,147,500 -0.48(-15.64%)
Aug 02, 2024 3.190 3.320 2.920 3.070 54,226,072 -0.25(-7.53%)
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.