Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	46.450	46.450	45.250	45.250	45.250	40
2022-09-16	48.300	48.300	46.450	46.450	46.450	25
2022-09-15	46.950	47.700	46.900	47.700	47.700	19
2022-09-14	46.900	46.900	46.530	46.530	46.530	430
2022-09-13	50.050	50.050	47.700	47.700	47.700	319
2022-09-12	51.920	51.920	51.300	51.300	51.300	22
2022-09-09	51.350	51.500	51.350	51.500	51.500	2
2022-09-08	50.600	50.790	49.890	49.890	49.890	33
2022-09-06	51.360	51.360	50.880	50.920	50.920	42
2022-09-05	51.370	51.370	51.360	51.360	51.360	47
2022-09-02	52.350	52.500	50.560	50.560	50.560	15,953
2022-09-01	51.370	52.600	51.370	52.350	52.350	18
2022-08-31	52.280	52.430	52.050	52.270	52.270	8
2022-08-30	52.000	52.000	51.400	51.470	51.470	3
2022-08-29	53.290	53.300	52.600	53.050	53.050	26
2022-08-26	55.500	55.500	55.500	55.500	54.221	4
2022-08-25	55.100	55.100	55.100	55.100	53.830	0
2022-08-24	55.100	55.100	55.100	55.100	53.830	0
2022-08-23	55.330	55.330	55.100	55.100	53.830	224
2022-08-22	57.130	57.130	55.300	55.300	54.025	140
2022-08-19	57.130	57.130	57.130	57.130	55.813	4
2022-08-18	57.240	57.240	57.080	57.120	55.803	25
2022-08-17	57.390	57.480	57.390	57.480	56.155	35
2022-08-16	57.400	57.400	57.400	57.400	56.077	5
2022-08-15	57.890	57.890	56.400	56.580	55.276	196
2022-08-12	57.660	57.660	57.200	57.200	55.881	42
2022-08-11	57.030	57.030	57.000	57.000	55.686	11
2022-08-10	55.100	55.500	54.720	55.500	54.221	9
2022-08-09	56.400	56.400	55.370	55.370	54.094	16
2022-08-08	57.140	57.140	57.000	57.000	55.686	13
2022-08-05	56.580	56.580	55.200	55.440	54.162	21
2022-08-04	55.490	56.580	55.350	56.580	55.276	135
2022-08-03	57.920	58.860	57.920	58.860	57.503	210
2022-08-02	56.600	57.360	56.300	57.360	56.038	23
2022-08-01	56.880	57.240	56.880	57.240	55.921	6
2022-07-29	57.180	57.180	56.580	56.640	55.334	413
2022-07-28	56.100	56.880	56.100	56.560	55.256	294
2022-07-27	57.000	57.600	56.750	57.600	56.272	16
2022-07-26	57.000	57.600	57.000	57.380	56.057	284
2022-07-25	57.900	57.900	57.800	57.800	56.468	5
2022-07-22	57.240	57.240	57.240	57.240	55.921	1
2022-07-21	58.000	58.000	55.400	57.370	56.048	146
2022-07-20	60.600	60.600	60.600	60.600	59.203	1
2022-07-19	58.680	60.000	58.680	60.000	58.617	102
2022-07-18	58.680	58.740	58.170	58.170	56.829	332
2022-07-15	58.270	58.270	58.270	58.270	56.927	1
2022-07-14	58.380	58.380	57.580	57.580	56.253	201
2022-07-13	58.590	58.590	57.420	58.200	56.858	115
2022-07-12	57.800	57.800	57.800	57.800	56.468	0
2022-07-11	58.200	58.440	57.800	57.800	56.468	16
2022-07-08	57.300	57.300	57.000	57.140	55.823	333
2022-07-07	58.740	58.740	58.740	58.740	57.386	10
2022-07-06	59.500	59.500	59.500	59.500	58.128	0
2022-07-05	59.100	59.500	59.100	59.500	58.128	7
2022-07-04	59.500	59.500	59.500	59.500	58.128	1
2022-07-01	58.390	58.390	58.390	58.390	57.044	2
2022-06-30	58.920	58.920	57.060	57.060	55.745	2
2022-06-29	58.980	58.980	58.000	58.260	56.917	228
2022-06-28	59.160	59.160	59.160	59.160	57.796	2
2022-06-27	59.040	59.730	59.040	59.730	58.353	543

← NewerPage 18 of 21 · 1,253 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.