Skip to main content

Lumen Technologies, Inc. (NY: LUMN )

8.640 -0.250 (-2.81%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 9.430 9.430 8.780 8.890 11,975,191 -0.34(-3.68%)
Nov 12, 2024 9.840 10.03 8.940 9.230 18,684,184 -0.89(-8.79%)
Nov 11, 2024 9.850 10.33 9.600 10.12 25,871,092 +0.53(+5.53%)
Nov 08, 2024 9.230 9.840 9.150 9.590 23,698,968 +0.40(+4.35%)
Nov 07, 2024 8.800 9.370 8.670 9.190 25,402,846 +0.17(+1.88%)
Nov 06, 2024 7.390 9.200 6.980 9.020 51,900,704 +1.41(+18.53%)
Nov 05, 2024 7.490 7.790 7.255 7.610 32,338,564 +0.13(+1.74%)
Nov 04, 2024 6.960 7.636 6.881 7.480 22,501,888 +0.48(+6.86%)
Nov 01, 2024 6.500 7.060 6.480 7.000 20,335,734 +0.61(+9.55%)
Oct 31, 2024 6.690 6.735 6.250 6.390 12,160,269 -0.30(-4.48%)
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 11,213,101 +0.15(+2.45%)
Oct 23, 2024 6.140 6.360 6.050 6.130 12,282,709 +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 7,932,391 +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 17,853,876 +0.07(+1.12%)
Sep 16, 2024 6.090 6.280 5.750 6.250 19,818,028 +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%)
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.