Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	58.440	59.040	58.020	59.040	57.679	763
2022-06-23	55.100	56.640	55.100	56.480	55.178	25
2022-06-22	55.000	55.100	55.000	55.100	53.830	25
2022-06-21	54.850	55.050	54.850	55.050	53.781	24
2022-06-20	54.500	54.500	54.100	54.100	52.853	6
2022-06-17	53.350	53.950	53.350	53.650	52.413	14
2022-06-15	53.900	53.900	53.100	53.100	51.876	76
2022-06-14	54.000	54.000	53.800	53.800	52.560	5
2022-06-13	55.000	55.020	53.650	53.650	52.413	8
2022-06-10	57.100	57.100	56.160	56.180	54.885	312
2022-06-09	56.820	56.820	56.500	56.500	55.198	102
2022-06-08	57.540	57.540	57.240	57.240	55.921	7
2022-06-07	57.170	57.170	57.150	57.150	55.833	6
2022-06-06	55.700	55.700	55.700	55.700	54.416	2
2022-06-03	56.000	56.040	56.000	56.040	54.748	3
2022-06-02	56.340	56.340	56.340	56.340	55.041	10
2022-06-01	57.240	57.240	56.400	57.000	55.686	4
2022-05-31	58.340	58.340	57.960	58.020	56.683	58
2022-05-30	61.000	61.000	61.000	61.000	59.594	1
2022-05-27	59.230	59.230	59.230	59.230	57.865	110
2022-05-26	59.460	59.460	59.060	59.060	56.453	52
2022-05-25	55.920	55.920	55.920	55.920	53.452	0
2022-05-24	54.500	55.920	54.500	55.920	53.452	14
2022-05-23	53.480	54.950	53.480	54.830	52.410	520
2022-05-20	54.500	54.500	53.000	53.460	51.100	742
2022-05-19	55.950	55.950	55.560	55.560	53.108	2
2022-05-18	58.380	58.380	57.240	57.240	54.713	281
2022-05-17	58.380	58.380	58.380	58.380	55.803	401
2022-05-16	57.840	57.840	57.840	57.840	55.287	0
2022-05-13	58.020	58.020	57.840	57.840	55.287	101
2022-05-12	57.550	58.300	57.550	58.300	55.727	1,005
2022-05-11	55.950	55.950	55.450	55.450	53.002	11
2022-05-10	57.970	57.970	54.600	55.010	52.582	39
2022-05-09	55.250	57.960	55.250	57.960	55.402	402
2022-05-06	53.420	55.300	53.420	55.300	52.859	1,007
2022-05-05	54.500	55.350	53.800	53.800	51.425	696
2022-05-04	52.720	52.720	51.700	52.500	50.183	11
2022-05-03	51.760	51.760	51.600	51.600	49.322	402
2022-05-02	51.600	51.760	50.600	51.760	49.475	13
2022-04-29	51.300	51.300	49.980	49.980	47.774	87
2022-04-28	51.750	51.950	51.600	51.600	49.322	8
2022-04-27	53.000	53.000	51.600	52.100	49.800	331
2022-04-26	53.250	54.550	53.150	53.300	50.947	248
2022-04-25	52.000	52.000	51.000	51.770	49.485	10
2022-04-22	54.350	54.350	52.000	52.000	49.705	225
2022-04-20	53.650	53.800	53.300	53.800	51.425	38
2022-04-19	52.700	53.800	52.700	53.800	51.425	7
2022-04-18	53.800	53.800	52.700	52.700	50.374	17
2022-04-14	54.200	54.650	53.850	53.850	51.473	1,127
2022-04-13	54.000	54.200	54.000	54.200	51.808	505
2022-04-12	53.400	53.770	53.010	53.010	50.670	18
2022-04-11	54.350	54.500	53.700	53.700	51.330	14
2022-04-08	53.600	54.350	53.500	53.830	51.454	73
2022-04-07	53.220	54.500	53.220	54.350	51.951	20
2022-04-06	52.800	53.450	52.700	53.110	50.766	244
2022-04-05	53.950	53.950	53.710	53.710	51.339	25
2022-04-04	53.270	53.270	53.200	53.260	50.909	56
2022-04-01	53.200	53.800	52.600	53.350	50.995	443
2022-03-31	53.700	53.700	53.700	53.700	51.330	60
2022-03-30	54.400	54.600	54.400	54.600	52.190	215

← NewerPage 19 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.