Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	70.770	71.190	70.530	70.530	65.837	3,029
2021-12-29	72.380	72.380	72.380	72.380	67.563	1,570
2021-12-28	72.140	72.140	72.140	72.140	67.339	0
2021-12-27	72.730	72.730	72.140	72.140	67.339	18
2021-12-23	72.310	72.310	72.310	72.310	67.498	0
2021-12-22	72.310	72.310	72.310	72.310	67.498	1,100
2021-12-21	68.180	68.180	68.180	68.180	63.643	0
2021-12-20	68.180	68.180	68.180	68.180	63.643	0
2021-12-17	68.180	68.180	68.180	68.180	63.643	0
2021-12-16	68.180	68.180	68.180	68.180	63.643	0
2021-12-15	69.150	69.150	68.180	68.180	63.643	748
2021-12-14	67.200	67.200	66.880	66.880	62.429	14
2021-12-13	67.480	67.970	67.480	67.620	63.120	19
2021-12-10	67.390	67.760	67.340	67.760	63.251	1,154
2021-12-09	67.340	67.340	67.340	67.340	62.859	6
2021-12-08	67.270	67.640	67.270	67.640	63.139	15
2021-12-07	68.810	68.810	68.810	68.810	64.231	600
2021-12-06	69.930	69.930	69.930	69.930	65.276	300
2021-12-03	69.840	69.840	69.840	69.840	65.192	5
2021-12-02	68.180	69.370	68.180	69.370	64.754	6
2021-12-01	70.710	70.710	70.500	70.500	65.809	7
2021-11-30	72.110	72.110	69.100	70.070	65.407	106
2021-11-29	73.130	73.130	73.130	73.130	68.264	1,330
2021-11-26	77.550	77.550	77.550	77.550	72.389	0
2021-11-25	77.550	77.550	77.550	77.550	71.074	0
2021-11-24	77.840	77.840	77.550	77.550	71.074	36
2021-11-23	77.420	77.420	77.420	77.420	70.955	2
2021-11-22	74.900	76.500	74.900	76.500	70.112	88
2021-11-19	74.800	74.800	74.800	74.800	68.554	13
2021-11-18	75.920	75.920	75.920	75.920	69.580	1
2021-11-17	77.480	77.480	77.480	77.480	71.010	0
2021-11-16	77.440	77.760	77.440	77.480	71.010	105
2021-11-12	77.280	77.850	77.200	77.850	71.349	45
2021-11-11	77.280	78.000	77.280	78.000	71.487	251
2021-11-10	77.280	77.280	77.280	77.280	70.827	10
2021-11-09	78.080	78.080	77.280	77.280	70.827	15
2021-11-08	77.680	77.680	77.680	77.680	71.194	10
2021-11-05	78.400	78.400	77.920	77.920	71.413	6
2021-11-04	74.010	77.790	68.810	77.140	70.699	4,421
2021-11-03	68.690	68.800	68.510	68.800	63.055	46
2021-11-01	68.040	68.510	68.040	68.510	62.789	3
2021-10-29	67.480	67.480	66.660	66.660	61.094	29
2021-10-28	66.660	66.660	66.660	66.660	61.094	38
2021-10-27	67.000	67.000	65.380	65.870	60.370	1,242
2021-10-26	68.180	68.180	68.180	68.180	62.487	1,700
2021-10-25	69.020	69.020	68.670	68.670	62.936	22
2021-10-22	70.890	71.440	70.890	71.440	65.475	122
2021-10-21	69.850	69.850	69.850	69.850	64.017	0
2021-10-20	69.100	69.850	69.100	69.850	64.017	1,202
2021-10-19	66.290	67.410	66.290	67.340	61.717	549
2021-10-18	67.100	67.100	66.990	66.990	61.396	2
2021-10-15	66.750	66.750	66.080	66.290	60.755	131
2021-10-14	66.920	67.340	66.920	67.340	61.717	75

← NewerPage 21 of 21 · 1,253 trading days

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.