Lumen Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 7.870 | 8.540 | 7.780 | 8.350 | 8.350 | 2,039 |
| 2024-03-01 | 7.890 | 8.200 | 7.880 | 7.960 | 7.960 | 4,021 |
| 2024-02-29 | 8.100 | 8.210 | 7.790 | 7.870 | 7.870 | 728 |
| 2024-02-28 | 7.660 | 8.130 | 7.660 | 8.130 | 8.130 | 7,270 |
| 2024-02-27 | 7.260 | 7.510 | 7.260 | 7.440 | 7.440 | 39 |
| 2024-02-26 | 7.550 | 7.550 | 7.260 | 7.260 | 7.260 | 84 |
| 2024-02-23 | 7.680 | 7.680 | 7.550 | 7.550 | 7.550 | 31 |
| 2024-02-22 | 7.860 | 7.870 | 7.360 | 7.740 | 7.740 | 341 |
| 2024-02-21 | 7.700 | 7.800 | 7.270 | 7.270 | 7.270 | 4,358 |
| 2024-02-20 | 7.700 | 7.870 | 7.250 | 7.700 | 7.700 | 73,702 |
| 2024-02-19 | 7.660 | 7.850 | 7.550 | 7.580 | 7.580 | 840 |
| 2024-02-16 | 7.910 | 8.030 | 7.650 | 7.660 | 7.660 | 541 |
| 2024-02-15 | 8.000 | 8.200 | 7.870 | 7.890 | 7.890 | 2,863 |
| 2024-02-14 | 8.020 | 8.160 | 7.840 | 7.840 | 7.840 | 1,559 |
| 2024-02-09 | 7.380 | 7.560 | 7.280 | 7.560 | 7.560 | 939 |
| 2024-02-08 | 7.400 | 7.600 | 7.030 | 7.530 | 7.530 | 1,292 |
| 2024-02-07 | 7.250 | 7.430 | 7.120 | 7.260 | 7.260 | 24,779 |
| 2024-02-06 | 6.660 | 6.740 | 6.500 | 6.660 | 6.660 | 2,908 |
| 2024-02-05 | 6.320 | 6.650 | 6.320 | 6.530 | 6.530 | 863 |
| 2024-02-02 | 6.410 | 6.450 | 6.090 | 6.450 | 6.450 | 825 |
| 2024-02-01 | 6.280 | 6.420 | 6.050 | 6.420 | 6.420 | 1,695 |
| 2024-01-31 | 6.410 | 6.630 | 6.150 | 6.160 | 6.160 | 2,630 |
| 2024-01-30 | 6.490 | 6.700 | 6.480 | 6.480 | 6.480 | 1,050 |
| 2024-01-29 | 7.190 | 7.190 | 6.250 | 6.580 | 6.580 | 46,517 |
| 2024-01-26 | 6.700 | 7.640 | 6.700 | 7.040 | 7.040 | 4,508 |
| 2024-01-25 | 6.830 | 8.340 | 6.700 | 6.700 | 6.700 | 5,620 |
| 2024-01-24 | 6.790 | 6.850 | 6.600 | 6.600 | 6.600 | 626 |
| 2024-01-23 | 6.960 | 6.960 | 6.720 | 6.890 | 6.890 | 701 |
| 2024-01-22 | 6.750 | 6.920 | 6.430 | 6.920 | 6.920 | 2,179 |
| 2024-01-19 | 7.180 | 7.200 | 6.500 | 6.560 | 6.560 | 2,633 |
| 2024-01-18 | 7.100 | 7.250 | 7.100 | 7.120 | 7.120 | 462 |
| 2024-01-17 | 7.560 | 7.680 | 6.950 | 6.960 | 6.960 | 826 |
| 2024-01-16 | 7.670 | 7.680 | 7.500 | 7.550 | 7.550 | 419 |
| 2024-01-15 | 7.600 | 7.660 | 7.580 | 7.660 | 7.660 | 584 |
| 2024-01-12 | 7.870 | 7.870 | 7.600 | 7.760 | 7.760 | 362 |
| 2024-01-11 | 8.250 | 8.320 | 7.650 | 7.710 | 7.710 | 22,068 |
| 2024-01-10 | 8.240 | 8.240 | 7.800 | 8.200 | 8.200 | 2,060 |
| 2024-01-09 | 8.540 | 8.620 | 7.940 | 8.070 | 8.070 | 22,150 |
| 2024-01-08 | 8.400 | 8.450 | 7.840 | 8.300 | 8.300 | 1,281 |
| 2024-01-05 | 8.870 | 8.870 | 8.400 | 8.400 | 8.400 | 1,810 |
| 2024-01-04 | 9.080 | 9.080 | 8.420 | 8.690 | 8.690 | 12,831 |
| 2024-01-03 | 9.410 | 9.430 | 8.770 | 9.270 | 9.270 | 3,136 |
| 2024-01-02 | 9.180 | 9.550 | 8.850 | 9.410 | 9.410 | 1,908 |
| 2023-12-28 | 8.800 | 9.150 | 8.690 | 9.000 | 9.000 | 504 |
| 2023-12-27 | 8.890 | 8.890 | 8.580 | 8.620 | 8.620 | 310 |
| 2023-12-26 | 8.600 | 8.810 | 8.240 | 8.810 | 8.810 | 390 |
| 2023-12-22 | 8.530 | 8.600 | 8.090 | 8.480 | 8.480 | 392 |
| 2023-12-21 | 8.130 | 8.510 | 8.130 | 8.390 | 8.390 | 452 |
| 2023-12-20 | 8.600 | 8.600 | 8.190 | 8.210 | 8.210 | 676 |
| 2023-12-19 | 8.880 | 8.890 | 8.540 | 8.600 | 8.600 | 239 |
| 2023-12-18 | 8.890 | 9.140 | 8.700 | 8.810 | 8.810 | 554 |
| 2023-12-15 | 8.890 | 9.070 | 8.170 | 8.760 | 8.760 | 1,204 |
| 2023-12-14 | 7.740 | 9.040 | 7.740 | 8.800 | 8.800 | 9,906 |
| 2023-12-13 | 7.560 | 7.900 | 7.120 | 7.900 | 7.900 | 1,388 |
| 2023-12-12 | 6.870 | 7.630 | 6.650 | 7.410 | 7.410 | 20,631 |
| 2023-12-11 | 7.380 | 7.670 | 6.710 | 6.870 | 6.870 | 5,788 |
| 2023-12-08 | 7.220 | 7.380 | 7.010 | 7.380 | 7.380 | 1,875 |
| 2023-12-07 | 7.470 | 7.470 | 6.990 | 7.070 | 7.070 | 473 |
| 2023-12-06 | 7.750 | 7.990 | 7.320 | 7.320 | 7.320 | 1,406 |
| 2023-12-05 | 7.760 | 7.760 | 7.490 | 7.590 | 7.590 | 4,288 |
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.