Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	7.800	7.850	7.290	7.500	7.500	1,932
2023-09-04	7.700	7.850	7.660	7.800	7.800	132
2023-09-01	8.150	8.150	7.710	7.710	7.710	5,863
2023-08-31	7.690	8.070	7.690	7.990	7.990	1,116
2023-08-30	7.500	7.600	7.360	7.600	7.600	1,914
2023-08-29	7.460	8.030	7.460	7.530	7.530	1,541
2023-08-28	7.700	7.900	7.630	7.750	7.750	2,212
2023-08-25	7.660	7.660	7.270	7.570	7.570	1,280
2023-08-24	7.380	7.530	7.270	7.380	7.380	4,731
2023-08-23	7.650	7.710	6.800	7.250	7.250	7,518
2023-08-22	8.010	8.040	7.500	7.500	7.500	4,811
2023-08-21	8.690	8.690	8.100	8.110	8.110	2,404
2023-08-18	8.730	8.730	8.480	8.510	8.510	272
2023-08-17	8.640	8.790	8.510	8.730	8.730	1,079
2023-08-16	8.390	8.820	8.390	8.540	8.540	288
2023-08-15	8.750	8.770	8.470	8.500	8.500	1,380
2023-08-14	9.290	9.450	8.870	8.930	8.930	1,659
2023-08-11	9.410	9.410	8.910	9.100	9.100	1,747
2023-08-10	8.750	9.720	8.500	9.020	9.020	24,839
2023-08-09	8.350	8.640	8.310	8.630	8.630	3,874
2023-08-08	8.590	8.590	8.170	8.350	8.350	423
2023-08-07	8.080	8.600	8.080	8.600	8.600	993
2023-08-04	8.330	8.460	8.010	8.110	8.110	5,989
2023-08-03	8.610	8.800	8.190	8.330	8.330	15,643
2023-08-02	9.810	9.810	8.150	8.610	8.610	18,669
2023-08-01	8.620	9.830	8.320	9.830	9.830	5,377
2023-07-31	8.610	9.150	8.320	8.320	8.320	2,627
2023-07-28	8.140	8.730	8.140	8.610	8.610	1,300
2023-07-27	8.850	8.850	8.140	8.140	8.140	2,036
2023-07-26	8.500	8.550	8.360	8.550	8.550	453
2023-07-25	8.740	8.950	8.350	8.500	8.500	2,199
2023-07-24	9.140	9.150	8.730	8.740	8.740	848
2023-07-21	9.400	9.500	8.940	9.140	9.140	963
2023-07-20	8.950	9.370	8.950	9.190	9.190	6,889
2023-07-19	7.850	9.330	7.820	8.910	8.910	10,524
2023-07-18	8.330	8.500	7.790	7.860	7.860	13,188
2023-07-17	8.960	8.960	8.150	8.180	8.180	5,136
2023-07-14	9.570	9.570	8.930	8.960	8.960	3,498
2023-07-13	9.850	10.130	9.850	9.930	9.930	695
2023-07-12	9.870	10.340	9.870	10.000	10.000	686
2023-07-11	10.490	10.540	10.030	10.080	10.080	449
2023-07-10	10.600	10.600	10.110	10.110	10.110	74
2023-07-07	10.350	10.660	10.250	10.600	10.600	1,220
2023-07-06	10.890	10.890	10.560	10.560	10.560	33
2023-07-05	10.710	11.250	10.510	10.890	10.890	832
2023-07-04	11.300	11.300	10.500	10.700	10.700	531
2023-07-03	10.960	11.330	9.690	11.330	11.330	514
2023-06-30	10.730	11.020	10.650	10.740	10.740	685
2023-06-29	10.900	11.020	10.390	10.970	10.970	1,117
2023-06-28	10.000	10.600	10.000	10.600	10.600	1,285
2023-06-27	9.580	10.200	9.300	10.120	10.120	1,796
2023-06-26	8.780	9.580	8.770	9.570	9.570	4,114
2023-06-23	8.950	9.000	8.550	8.550	8.550	4,272
2023-06-22	9.420	9.550	8.550	8.760	8.760	5,514
2023-06-21	10.340	10.340	9.400	9.410	9.410	4,240
2023-06-20	10.700	10.870	10.130	10.130	10.130	2,043
2023-06-19	10.510	10.920	10.370	10.670	10.670	2,012
2023-06-16	11.010	11.010	10.570	10.920	10.920	210
2023-06-15	11.010	11.040	10.590	10.900	10.900	1,297
2023-06-14	10.890	11.650	10.790	11.010	11.010	4,979

← NewerPage 14 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.