Skip to main content

Lumen Technologies, Inc. (NY: LUMN )

1.540 +0.060 (+4.05%)
Official Closing Price Updated: 4:10 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 1.510 1.560 1.490 1.540 9,114,824 +0.06(+4.05%)
Feb 26, 2024 1.490 1.526 1.455 1.480 12,285,705 -0.02(-1.33%)
Feb 23, 2024 1.540 1.560 1.490 1.500 8,462,728 -0.04(-2.60%)
Feb 22, 2024 1.530 1.570 1.490 1.540 9,417,359 -0.01(-0.65%)
Feb 21, 2024 1.560 1.590 1.510 1.550 7,158,690 +0.00(+0.00%)
Feb 20, 2024 1.520 1.610 1.490 1.550 12,075,451 +0.01(+0.65%)
Feb 16, 2024 1.590 1.610 1.530 1.540 12,690,227 -0.06(-3.75%)
Feb 15, 2024 1.620 1.670 1.570 1.600 9,169,079 +0.01(+0.63%)
Feb 14, 2024 1.670 1.715 1.580 1.590 10,421,275 -0.03(-1.85%)
Feb 13, 2024 1.680 1.750 1.590 1.620 18,132,896 -0.15(-8.47%)
Feb 12, 2024 1.520 1.800 1.520 1.770 25,239,356 +0.25(+16.45%)
Feb 09, 2024 1.490 1.550 1.450 1.520 12,144,067 +0.02(+1.33%)
Feb 08, 2024 1.450 1.540 1.410 1.500 14,680,130 +0.05(+3.45%)
Feb 07, 2024 1.520 1.520 1.400 1.450 28,657,438 +0.10(+7.41%)
Feb 06, 2024 1.290 1.380 1.290 1.350 20,496,040 +0.06(+4.65%)
Feb 05, 2024 1.290 1.340 1.260 1.290 13,137,053 -0.01(-0.77%)
Feb 02, 2024 1.250 1.320 1.210 1.300 13,956,611 +0.02(+1.56%)
Feb 01, 2024 1.250 1.300 1.220 1.280 9,998,664 +0.06(+4.92%)
Jan 31, 2024 1.300 1.310 1.220 1.220 22,044,612 -0.08(-6.15%)
Jan 30, 2024 1.340 1.380 1.290 1.300 7,218,422 -0.06(-4.41%)
Jan 29, 2024 1.400 1.430 1.250 1.360 26,633,758 -0.04(-2.86%)
Jan 26, 2024 1.400 1.570 1.400 1.400 27,215,796 +0.02(+1.45%)
Jan 25, 2024 1.380 1.710 1.350 1.380 47,644,096 +0.03(+2.22%)
Jan 24, 2024 1.390 1.430 1.320 1.350 9,673,377 -0.02(-1.46%)
Jan 23, 2024 1.410 1.450 1.350 1.370 12,199,902 -0.01(-0.72%)
Jan 22, 2024 1.330 1.380 1.280 1.380 12,325,014 +0.06(+4.55%)
Jan 19, 2024 1.450 1.460 1.310 1.320 15,395,810 -0.12(-8.33%)
Jan 18, 2024 1.440 1.480 1.410 1.440 9,557,042 +0.00(+0.00%)
Jan 17, 2024 1.500 1.545 1.400 1.440 18,322,372 -0.11(-7.10%)
Jan 16, 2024 1.560 1.570 1.504 1.550 10,350,550 -0.04(-2.52%)
Jan 12, 2024 1.620 1.650 1.580 1.590 15,444,803 +0.01(+0.63%)
Jan 11, 2024 1.660 1.680 1.560 1.580 21,261,842 -0.12(-7.06%)
Jan 10, 2024 1.600 1.710 1.585 1.700 11,895,952 +0.07(+4.29%)
Jan 09, 2024 1.720 1.730 1.610 1.630 10,140,271 -0.11(-6.32%)
Jan 08, 2024 1.700 1.770 1.560 1.740 15,279,584 +0.04(+2.35%)
Jan 05, 2024 1.720 1.810 1.700 1.700 11,029,774 -0.05(-2.86%)
Jan 04, 2024 1.800 1.800 1.700 1.750 9,640,693 -0.04(-2.23%)
Jan 03, 2024 1.870 1.890 1.770 1.790 11,373,917 -0.10(-5.29%)
Jan 02, 2024 1.790 1.960 1.760 1.890 12,792,554 +0.06(+3.28%)
Dec 29, 2023 1.830 1.870 1.790 1.830 12,222,453 -0.02(-1.08%)
Dec 28, 2023 1.790 1.900 1.770 1.850 11,013,374 +0.04(+2.21%)
Dec 27, 2023 1.790 1.850 1.780 1.810 10,873,154 +0.01(+0.56%)
Dec 26, 2023 1.720 1.840 1.700 1.800 10,601,639 +0.07(+4.05%)
Dec 22, 2023 1.710 1.790 1.700 1.730 9,564,199 -0.01(-0.57%)
Dec 21, 2023 1.650 1.760 1.650 1.740 11,531,208 +0.08(+4.82%)
Dec 20, 2023 1.700 1.775 1.650 1.660 14,687,933 -0.11(-6.21%)
Dec 19, 2023 1.760 1.850 1.750 1.770 9,960,983 -0.02(-1.12%)
Dec 18, 2023 1.810 1.820 1.700 1.790 12,416,926 -0.02(-1.10%)
Dec 15, 2023 1.750 1.810 1.641 1.810 44,391,988 +0.04(+2.26%)
Dec 14, 2023 1.660 1.870 1.640 1.770 34,805,952 +0.19(+12.03%)
Dec 13, 2023 1.460 1.610 1.420 1.580 19,153,718 +0.11(+7.48%)
Dec 12, 2023 1.390 1.550 1.350 1.470 17,471,380 +0.10(+7.30%)
Dec 11, 2023 1.490 1.550 1.350 1.370 13,328,022 -0.12(-8.05%)
Dec 08, 2023 1.440 1.540 1.430 1.490 8,348,716 +0.05(+3.47%)
Dec 07, 2023 1.470 1.510 1.410 1.440 13,012,503 -0.04(-2.70%)
Dec 06, 2023 1.540 1.640 1.460 1.480 14,923,187 -0.07(-4.52%)
Dec 05, 2023 1.550 1.580 1.510 1.550 11,861,428 -0.01(-0.64%)
Dec 04, 2023 1.450 1.590 1.420 1.560 17,006,884 +0.08(+5.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.