Lumen Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	7.320	7.800	6.970	7.760	7.760	6,876
2023-12-01	6.180	7.250	6.180	7.170	7.170	6,430
2023-11-30	6.500	6.610	6.200	6.200	6.200	1,625
2023-11-29	5.830	6.500	5.800	6.500	6.500	5,124
2023-11-28	6.120	6.130	5.670	5.730	5.730	8,116
2023-11-27	6.530	6.530	5.980	6.030	6.030	741
2023-11-24	6.300	6.490	6.220	6.450	6.450	634
2023-11-23	6.590	6.700	6.280	6.700	6.700	35
2023-11-22	6.500	6.550	6.460	6.460	6.460	5
2023-11-21	6.800	6.800	6.370	6.370	6.370	98
2023-11-20	6.490	6.770	6.420	6.770	6.770	831
2023-11-17	6.570	6.800	6.450	6.580	6.580	612
2023-11-16	6.290	6.650	6.200	6.570	6.570	1,928
2023-11-14	5.950	6.430	5.950	6.380	6.380	3,462
2023-11-13	5.700	5.950	5.670	5.670	5.670	1,608
2023-11-10	5.900	5.900	5.510	5.820	5.820	2,982
2023-11-09	6.270	6.440	5.880	5.880	5.880	2,524
2023-11-08	6.700	6.740	6.200	6.560	6.560	2,500
2023-11-07	6.440	6.970	6.260	6.360	6.360	5,386
2023-11-06	5.610	6.550	5.610	6.550	6.550	9,059
2023-11-03	4.960	5.780	4.960	5.440	5.440	6,533
2023-11-01	6.900	6.930	4.840	4.860	4.860	14,412
2023-10-31	7.480	7.820	7.310	7.310	7.310	293
2023-10-30	6.930	7.650	6.930	7.650	7.650	2,885
2023-10-27	6.700	6.830	6.610	6.670	6.670	418
2023-10-26	6.620	6.930	6.620	6.880	6.880	266
2023-10-25	6.970	6.970	6.750	6.750	6.750	26
2023-10-24	6.570	6.840	6.570	6.840	6.840	258
2023-10-23	6.900	7.000	6.710	6.730	6.730	1,404
2023-10-20	7.100	7.100	6.900	7.050	7.050	348
2023-10-19	7.070	7.200	6.950	7.100	7.100	4,736
2023-10-18	7.060	7.180	6.950	7.030	7.030	1,027
2023-10-17	6.810	7.070	6.810	7.060	7.060	645
2023-10-16	6.850	6.850	6.650	6.800	6.800	242
2023-10-13	6.870	6.870	6.550	6.710	6.710	62
2023-10-11	6.750	7.150	6.730	6.730	6.730	254
2023-10-10	6.610	7.110	6.610	7.000	7.000	1,255
2023-10-09	6.870	6.870	6.620	6.700	6.700	1,889
2023-10-06	6.960	6.960	6.730	6.730	6.730	52
2023-10-05	6.850	7.010	6.750	6.970	6.970	252
2023-10-04	6.820	6.820	6.650	6.820	6.820	33
2023-10-03	6.880	7.080	6.650	6.690	6.690	293
2023-10-02	7.390	7.390	6.950	6.960	6.960	907
2023-09-29	7.320	7.420	7.240	7.240	7.240	927
2023-09-28	7.240	7.240	6.950	7.160	7.160	1,177
2023-09-27	6.510	7.110	6.510	7.090	7.090	1,847
2023-09-26	7.000	7.000	6.500	6.590	6.590	1,775
2023-09-25	7.360	7.360	6.990	6.990	6.990	1,621
2023-09-22	7.600	7.600	7.480	7.480	7.480	1,189
2023-09-21	8.100	8.100	7.600	7.680	7.680	13
2023-09-20	8.000	8.090	7.820	8.010	8.010	1,413
2023-09-19	7.270	7.950	7.270	7.470	7.470	7,243
2023-09-18	7.370	7.580	7.260	7.260	7.260	1,532
2023-09-15	7.070	7.680	6.980	7.530	7.530	2,060
2023-09-14	7.090	7.280	7.020	7.070	7.070	1,439
2023-09-13	7.170	7.180	6.750	6.830	6.830	1,315
2023-09-12	6.810	7.080	6.790	7.020	7.020	113
2023-09-11	7.190	7.250	6.750	6.810	6.810	2,628
2023-09-08	7.540	7.540	6.800	7.180	7.180	5,026
2023-09-06	7.490	7.620	7.340	7.390	7.390	4,456

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.