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

Lumen Technologies, Inc. (NY: LUMN )

1.210 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 11.69 11.84 11.55 11.78 11,116,618 +0.11(+0.91%)
Mar 30, 2021 11.61 11.76 11.50 11.68 9,673,440 +0.08(+0.68%)
Mar 29, 2021 11.49 11.83 11.45 11.60 10,387,228 -0.02(-0.15%)
Mar 26, 2021 12.09 12.09 11.34 11.62 15,481,630 -0.36(-3.02%)
Mar 25, 2021 11.57 12.04 11.39 11.98 13,189,135 +0.31(+2.65%)
Mar 24, 2021 12.21 12.23 11.64 11.67 12,207,197 -0.36(-3.01%)
Mar 23, 2021 12.46 12.55 12.01 12.03 15,090,012 -0.65(-5.15%)
Mar 22, 2021 12.36 12.91 12.31 12.68 14,112,097 +0.34(+2.79%)
Mar 19, 2021 12.44 12.56 12.28 12.34 26,313,300 +0.02(+0.14%)
Mar 18, 2021 12.36 12.66 12.32 12.32 8,246,799 -0.16(-1.27%)
Mar 17, 2021 12.42 12.49 12.24 12.48 10,521,761 +0.10(+0.78%)
Mar 16, 2021 12.46 12.55 12.32 12.38 8,887,129 -0.14(-1.13%)
Mar 15, 2021 12.47 12.65 12.38 12.53 10,018,466 +0.14(+1.14%)
Mar 12, 2021 12.12 12.46 12.01 12.38 10,356,205 +0.38(+3.16%)
Mar 11, 2021 12.19 12.27 11.95 12.01 11,016,849 -0.25(-2.02%)
Mar 10, 2021 12.26 12.33 12.06 12.25 14,792,981 +0.03(+0.22%)
Mar 09, 2021 12.55 12.72 12.17 12.23 16,820,756 -0.40(-3.15%)
Mar 08, 2021 11.90 12.75 11.90 12.62 24,831,756 +0.73(+6.16%)
Mar 05, 2021 11.56 11.96 11.55 11.89 15,384,203 +0.26(+2.28%)
Mar 04, 2021 11.94 11.95 11.38 11.63 19,889,232 -0.32(-2.68%)
Mar 03, 2021 11.19 12.08 11.16 11.95 29,759,888 +0.81(+7.32%)
Mar 02, 2021 10.87 11.31 10.82 11.13 20,205,856 +0.29(+2.72%)
Mar 01, 2021 10.79 11.21 10.69 10.84 22,070,466 +0.19(+1.79%)
Feb 26, 2021 10.44 10.74 10.41 10.65 15,645,758 +0.12(+1.15%)
Feb 25, 2021 10.87 10.94 10.48 10.53 15,150,738 -0.26(-2.41%)
Feb 24, 2021 10.65 10.85 10.58 10.79 9,370,988 +0.23(+2.13%)
Feb 23, 2021 10.41 10.62 10.16 10.56 12,367,852 +0.18(+1.75%)
Feb 22, 2021 10.36 10.51 10.32 10.38 13,849,733 +0.03(+0.34%)
Feb 19, 2021 10.25 10.42 10.23 10.34 10,907,645 +0.21(+2.05%)
Feb 18, 2021 10.13 10.31 10.09 10.14 11,231,365 -0.06(-0.59%)
Feb 17, 2021 10.20 10.30 10.10 10.20 9,817,274 -0.02(-0.17%)
Feb 16, 2021 10.25 10.38 10.15 10.21 11,891,787 +0.01(+0.09%)
Feb 12, 2021 9.997 10.33 9.919 10.20 14,151,887 +0.24(+2.43%)
Feb 11, 2021 10.40 10.45 9.728 9.962 29,075,050 -0.85(-7.85%)
Feb 10, 2021 10.94 11.07 10.70 10.81 21,085,232 -0.07(-0.64%)
Feb 09, 2021 10.71 10.98 10.63 10.88 10,036,379 +0.16(+1.54%)
Feb 08, 2021 10.76 10.79 10.51 10.72 8,101,942 +0.12(+1.14%)
Feb 05, 2021 10.21 10.67 9.997 10.59 15,961,132 +0.42(+4.17%)
Feb 04, 2021 10.10 10.32 10.02 10.17 12,868,903 -0.03(-0.26%)
Feb 03, 2021 10.35 10.35 9.945 10.20 14,287,410 +0.24(+2.44%)
Feb 02, 2021 10.22 10.30 9.815 9.953 20,712,076 -0.24(-2.38%)
Feb 01, 2021 10.86 10.86 10.20 10.20 20,917,794 -0.53(-4.93%)
Jan 29, 2021 10.49 10.97 10.48 10.72 22,288,350 +0.41(+3.95%)
Jan 28, 2021 11.15 12.62 10.05 10.32 62,420,384 -2.99(-22.46%)
Jan 27, 2021 12.87 14.38 12.24 13.31 88,575,984 +0.67(+5.28%)
Jan 26, 2021 10.05 13.32 9.850 12.64 69,361,112 +2.77(+28.09%)
Jan 25, 2021 9.633 9.953 9.581 9.867 15,902,717 +0.19(+1.97%)
Jan 22, 2021 9.494 9.720 9.460 9.676 8,783,834 +0.07(+0.72%)
Jan 21, 2021 9.633 9.746 9.581 9.607 10,225,533 +0.03(+0.27%)
Jan 20, 2021 9.728 9.737 9.408 9.581 9,830,286 +0.00(+0.00%)
Jan 19, 2021 10.01 10.05 9.572 9.581 18,885,328 -0.32(-3.24%)
Jan 15, 2021 9.789 9.915 9.616 9.902 17,860,764 +0.10(+0.97%)
Jan 14, 2021 9.399 9.927 9.373 9.806 15,322,577 +0.46(+4.91%)
Jan 13, 2021 9.286 9.382 9.191 9.347 9,375,599 +0.06(+0.65%)
Jan 12, 2021 9.182 9.330 9.122 9.286 14,200,718 +0.16(+1.71%)
Jan 11, 2021 9.096 9.182 9.027 9.131 10,157,906 +0.01(+0.09%)
Jan 08, 2021 9.105 9.122 8.992 9.122 10,872,783 +0.02(+0.19%)
Jan 07, 2021 9.174 9.208 9.035 9.105 11,528,104 -0.02(-0.19%)
Jan 06, 2021 8.775 9.157 8.732 9.122 19,299,404 +0.52(+6.04%)
Jan 05, 2021 8.472 8.723 8.446 8.602 12,998,060 +0.18(+2.16%)
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.