Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	53.920	53.920	53.900	53.900	51.521	2
2022-03-28	54.270	54.270	53.000	53.220	50.871	95
2022-03-25	52.500	54.270	52.500	54.270	51.874	121
2022-03-24	52.100	52.950	51.990	52.300	49.991	206
2022-03-23	53.100	53.100	52.650	52.650	50.326	50
2022-03-22	54.000	54.000	53.500	53.600	51.234	16
2022-03-21	55.410	55.410	54.300	54.330	51.932	247
2022-03-18	55.300	55.420	54.820	55.420	52.974	1,007
2022-03-17	54.760	54.770	54.350	54.770	52.352	425
2022-03-16	54.480	54.480	54.480	54.480	52.075	2
2022-03-15	54.700	55.560	54.150	55.560	53.108	123
2022-03-14	54.700	54.700	54.700	54.700	52.285	4
2022-03-11	54.850	55.000	53.900	53.900	51.521	512
2022-03-10	53.000	53.150	52.500	52.500	50.183	203
2022-03-09	55.860	55.860	53.000	53.050	50.708	111
2022-03-08	55.100	56.440	55.100	55.930	53.461	829
2022-03-07	54.000	54.000	54.000	54.000	51.616	10
2022-03-04	52.970	52.970	52.970	52.970	49.445	320
2022-03-03	52.970	54.080	52.500	53.600	50.033	418
2022-03-02	53.200	53.700	53.050	53.700	50.127	458
2022-02-25	51.400	52.600	51.400	51.770	48.325	123
2022-02-24	47.440	49.480	47.440	49.480	46.187	425
2022-02-23	49.100	49.360	47.740	47.740	44.563	83
2022-02-22	50.970	50.970	48.590	48.590	45.357	33
2022-02-21	51.640	51.690	51.600	51.600	48.166	12
2022-02-18	50.300	51.400	50.260	51.400	47.980	663
2022-02-17	50.600	50.600	50.600	50.600	47.233	900
2022-02-16	51.560	51.560	50.750	50.750	47.373	13
2022-02-15	51.640	52.210	51.300	51.510	48.082	512
2022-02-14	52.950	52.950	51.250	52.050	48.586	296
2022-02-11	56.780	56.850	53.000	53.220	49.678	1,069
2022-02-10	65.500	65.500	55.790	56.770	52.992	5,326
2022-02-09	67.000	67.000	66.580	66.580	62.149	195
2022-02-08	66.450	66.450	66.170	66.170	61.767	591
2022-02-07	66.290	66.290	66.290	66.290	61.879	1
2022-02-04	67.100	67.100	67.100	67.100	62.635	5
2022-02-03	67.690	67.690	67.690	67.690	63.186	1
2022-02-02	66.920	67.060	66.600	67.060	62.597	175
2022-02-01	64.680	64.680	64.680	64.680	60.376	0
2022-01-31	64.730	64.730	64.680	64.680	60.376	3
2022-01-28	65.100	65.100	64.740	64.740	60.432	16
2022-01-27	65.100	65.100	64.020	64.110	59.844	230
2022-01-26	65.190	65.730	64.960	65.100	60.768	600
2022-01-25	66.080	66.080	66.010	66.010	61.617	3
2022-01-24	66.570	66.570	66.570	66.570	62.140	60
2022-01-21	65.730	65.880	65.730	65.880	61.496	3
2022-01-20	66.500	66.500	66.500	66.500	62.075	826
2022-01-19	65.500	66.400	65.310	66.400	61.981	10
2022-01-18	67.060	67.060	66.710	66.710	62.271	15
2022-01-17	68.920	68.980	68.920	68.920	64.334	156
2022-01-14	78.000	78.000	78.000	78.000	72.809	0
2022-01-13	78.000	78.000	78.000	78.000	72.809	0
2022-01-12	78.000	78.000	78.000	78.000	72.809	0
2022-01-11	78.000	78.000	78.000	78.000	72.809	0
2022-01-10	77.920	78.000	77.920	78.000	72.809	45
2022-01-07	74.400	77.140	74.400	77.080	71.951	40
2022-01-06	73.800	73.800	73.800	73.800	68.889	0
2022-01-05	73.220	73.800	73.220	73.800	68.889	551
2022-01-04	72.830	72.830	72.830	72.830	67.984	710
2022-01-03	70.500	70.500	70.500	70.500	65.809	2

← NewerPage 20 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.