Lumen Technologies, Inc. (LUMN)
NYSE: LUMN · Real-Time Price · USD
7.55
-0.19 (-2.45%)
At close: Nov 20, 2024, 4:00 PM
7.48
-0.07 (-0.93%)
Pre-market: Nov 21, 2024, 5:46 AM EST
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.75 | 7.79 | 7.39 | 7.55 | 7.55 | -2.45% | 9,656,704 |
| Nov 19, 2024 | 7.90 | 7.97 | 7.35 | 7.74 | 7.74 | -4.80% | 17,431,170 |
| Nov 18, 2024 | 8.50 | 8.61 | 8.11 | 8.13 | 8.13 | -4.80% | 12,942,589 |
| Nov 15, 2024 | 8.67 | 8.75 | 8.39 | 8.54 | 8.54 | -1.04% | 12,081,278 |
| Nov 14, 2024 | 8.98 | 9.04 | 8.51 | 8.63 | 8.63 | -2.92% | 14,404,076 |
| Nov 13, 2024 | 9.43 | 9.43 | 8.78 | 8.89 | 8.89 | -3.68% | 11,978,353 |
| Nov 12, 2024 | 9.84 | 10.03 | 8.94 | 9.23 | 9.23 | -8.79% | 18,709,064 |
| Nov 11, 2024 | 9.85 | 10.33 | 9.60 | 10.12 | 10.12 | 5.53% | 25,890,895 |
| Nov 8, 2024 | 9.23 | 9.84 | 9.15 | 9.59 | 9.59 | 4.35% | 23,698,958 |
| Nov 7, 2024 | 8.80 | 9.37 | 8.67 | 9.19 | 9.19 | 1.88% | 25,441,512 |
| Nov 6, 2024 | 7.39 | 9.20 | 6.98 | 9.02 | 9.02 | 18.53% | 51,952,475 |
| Nov 5, 2024 | 7.49 | 7.79 | 7.26 | 7.61 | 7.61 | 1.74% | 32,506,985 |
| Nov 4, 2024 | 6.96 | 7.64 | 6.88 | 7.48 | 7.48 | 6.86% | 22,524,379 |
| Nov 1, 2024 | 6.50 | 7.06 | 6.48 | 7.00 | 7.00 | 9.55% | 20,335,722 |
| Oct 31, 2024 | 6.69 | 6.74 | 6.25 | 6.39 | 6.39 | -4.48% | 12,172,152 |
| Oct 30, 2024 | 6.71 | 6.83 | 6.50 | 6.69 | 6.69 | 1.36% | 16,285,192 |
| Oct 29, 2024 | 6.32 | 6.62 | 6.23 | 6.60 | 6.60 | 2.96% | 9,076,238 |
| Oct 28, 2024 | 6.52 | 6.58 | 6.34 | 6.41 | 6.41 | -0.47% | 12,628,996 |
| Oct 25, 2024 | 6.32 | 6.55 | 6.25 | 6.44 | 6.44 | 2.55% | 11,603,811 |
| Oct 24, 2024 | 6.20 | 6.44 | 6.14 | 6.28 | 6.28 | 2.45% | 11,213,401 |
| Oct 23, 2024 | 6.14 | 6.36 | 6.05 | 6.13 | 6.13 | - | 12,290,685 |
| Oct 22, 2024 | 6.51 | 6.63 | 6.10 | 6.13 | 6.13 | -6.70% | 16,764,905 |
| Oct 21, 2024 | 7.51 | 7.78 | 6.21 | 6.57 | 6.57 | -2.52% | 57,089,915 |
| Oct 18, 2024 | 6.23 | 6.84 | 6.21 | 6.74 | 6.74 | 9.06% | 13,460,072 |
| Oct 17, 2024 | 6.20 | 6.28 | 6.07 | 6.18 | 6.18 | -0.96% | 10,410,542 |
| Oct 16, 2024 | 6.24 | 6.36 | 6.17 | 6.24 | 6.24 | 0.97% | 7,339,833 |
| Oct 15, 2024 | 6.12 | 6.42 | 6.12 | 6.18 | 6.18 | 1.64% | 12,927,887 |
| Oct 14, 2024 | 6.11 | 6.23 | 5.95 | 6.08 | 6.08 | -1.94% | 8,833,221 |
| Oct 11, 2024 | 6.32 | 6.49 | 6.13 | 6.20 | 6.20 | -1.27% | 9,031,358 |
| Oct 10, 2024 | 6.30 | 6.39 | 6.17 | 6.28 | 6.28 | -3.09% | 10,173,085 |
| Oct 9, 2024 | 6.39 | 6.62 | 6.27 | 6.48 | 6.48 | 0.78% | 8,717,779 |
| Oct 8, 2024 | 6.24 | 6.48 | 6.17 | 6.43 | 6.43 | 3.21% | 8,766,446 |
| Oct 7, 2024 | 6.70 | 6.74 | 6.23 | 6.23 | 6.23 | -8.11% | 9,755,379 |
| Oct 4, 2024 | 6.77 | 6.98 | 6.70 | 6.78 | 6.78 | 1.50% | 7,948,521 |
| Oct 3, 2024 | 6.72 | 6.84 | 6.65 | 6.68 | 6.68 | -0.74% | 5,939,293 |
| Oct 2, 2024 | 6.72 | 6.89 | 6.54 | 6.73 | 6.73 | 0.30% | 11,665,809 |
| Oct 1, 2024 | 7.15 | 7.24 | 6.47 | 6.71 | 6.71 | -5.49% | 18,562,467 |
| Sep 30, 2024 | 7.21 | 7.35 | 7.00 | 7.10 | 7.10 | -2.47% | 11,557,604 |
| Sep 27, 2024 | 6.98 | 7.42 | 6.93 | 7.28 | 7.28 | 4.90% | 12,570,723 |
| Sep 26, 2024 | 7.22 | 7.41 | 6.93 | 6.94 | 6.94 | -2.94% | 15,341,093 |
| Sep 25, 2024 | 7.09 | 7.20 | 6.69 | 7.15 | 7.15 | -0.56% | 16,760,567 |
| Sep 24, 2024 | 7.30 | 7.58 | 7.18 | 7.19 | 7.19 | -1.24% | 22,749,532 |
| Sep 23, 2024 | 6.75 | 7.28 | 6.57 | 7.28 | 7.28 | 9.31% | 19,021,526 |
| Sep 20, 2024 | 6.40 | 6.82 | 6.37 | 6.66 | 6.66 | -0.60% | 61,124,388 |
| Sep 19, 2024 | 6.54 | 6.77 | 6.45 | 6.70 | 6.70 | 5.02% | 19,062,982 |
| Sep 18, 2024 | 6.37 | 6.56 | 6.22 | 6.38 | 6.38 | 0.95% | 16,400,891 |
| Sep 17, 2024 | 6.35 | 6.38 | 6.13 | 6.32 | 6.32 | 1.12% | 17,856,146 |
| Sep 16, 2024 | 6.09 | 6.28 | 5.75 | 6.25 | 6.25 | 2.63% | 19,827,904 |
| Sep 13, 2024 | 6.13 | 6.26 | 5.93 | 6.09 | 6.09 | 1.67% | 17,684,094 |
| Sep 12, 2024 | 5.44 | 6.04 | 5.44 | 5.99 | 5.99 | 10.11% | 18,040,959 |
| Sep 11, 2024 | 5.32 | 5.47 | 5.15 | 5.44 | 5.44 | 1.49% | 11,821,346 |
| Sep 10, 2024 | 5.79 | 5.79 | 5.29 | 5.36 | 5.36 | -5.63% | 16,201,780 |
| Sep 9, 2024 | 5.87 | 5.90 | 5.43 | 5.68 | 5.68 | -2.74% | 17,715,880 |
| Sep 6, 2024 | 5.49 | 5.88 | 5.41 | 5.84 | 5.84 | 6.18% | 25,622,511 |
| Sep 5, 2024 | 5.42 | 5.63 | 5.28 | 5.50 | 5.50 | 2.23% | 20,163,232 |
| Sep 4, 2024 | 4.60 | 5.53 | 4.52 | 5.38 | 5.38 | 14.23% | 35,508,513 |
| Sep 3, 2024 | 5.19 | 5.36 | 4.67 | 4.71 | 4.71 | -10.29% | 25,948,799 |
| Aug 30, 2024 | 5.23 | 5.38 | 5.13 | 5.25 | 5.25 | 1.55% | 17,208,770 |
| Aug 29, 2024 | 5.28 | 5.41 | 4.97 | 5.17 | 5.17 | -3.36% | 22,970,127 |
| Aug 28, 2024 | 5.18 | 5.39 | 5.07 | 5.35 | 5.35 | 2.29% | 18,980,047 |
| Aug 27, 2024 | 5.70 | 5.80 | 4.86 | 5.23 | 5.23 | -14.54% | 44,424,802 |
| Aug 26, 2024 | 6.25 | 6.33 | 5.91 | 6.12 | 6.12 | -1.77% | 19,148,915 |
| Aug 23, 2024 | 6.10 | 6.74 | 6.07 | 6.23 | 6.23 | 3.15% | 28,204,628 |
| Aug 22, 2024 | 6.14 | 6.22 | 5.74 | 6.04 | 6.04 | -1.47% | 18,675,813 |
| Aug 21, 2024 | 6.13 | 6.25 | 5.88 | 6.13 | 6.13 | -0.33% | 16,692,139 |
| Aug 20, 2024 | 5.79 | 6.28 | 5.59 | 6.15 | 6.15 | 6.77% | 27,024,550 |
| Aug 19, 2024 | 6.07 | 6.42 | 5.59 | 5.76 | 5.76 | -4.32% | 34,774,330 |
| Aug 16, 2024 | 5.40 | 6.08 | 5.34 | 6.02 | 6.02 | 5.43% | 32,542,870 |
| Aug 15, 2024 | 5.76 | 5.97 | 5.48 | 5.71 | 5.71 | 0.88% | 39,050,639 |
| Aug 14, 2024 | 4.90 | 5.80 | 4.86 | 5.66 | 5.66 | 12.97% | 55,563,810 |
| Aug 13, 2024 | 4.73 | 5.14 | 4.48 | 5.01 | 5.01 | 7.97% | 46,336,458 |
| Aug 12, 2024 | 5.35 | 5.47 | 4.55 | 4.64 | 4.64 | -16.70% | 46,232,071 |
| Aug 9, 2024 | 5.25 | 5.85 | 5.03 | 5.57 | 5.57 | 3.53% | 65,472,027 |
| Aug 8, 2024 | 6.37 | 6.68 | 4.82 | 5.38 | 5.38 | -18.85% | 132,850,309 |
| Aug 7, 2024 | 7.22 | 7.83 | 6.10 | 6.63 | 6.63 | 32.60% | 264,638,611 |
| Aug 6, 2024 | 3.98 | 5.30 | 3.65 | 5.00 | 5.00 | 93.05% | 255,818,056 |
| Aug 5, 2024 | 2.62 | 2.86 | 2.51 | 2.59 | 2.59 | -15.64% | 44,890,250 |
| Aug 2, 2024 | 3.19 | 3.32 | 2.92 | 3.07 | 3.07 | -7.53% | 54,226,049 |
| Aug 1, 2024 | 3.27 | 4.20 | 3.14 | 3.32 | 3.32 | 5.40% | 133,120,102 |
| Jul 31, 2024 | 2.59 | 3.15 | 2.36 | 3.15 | 3.15 | 17.98% | 75,980,574 |
| Jul 30, 2024 | 2.02 | 3.44 | 1.94 | 2.67 | 2.67 | 37.63% | 161,091,514 |
| Jul 29, 2024 | 1.80 | 1.99 | 1.75 | 1.94 | 1.94 | 9.60% | 31,081,111 |
| Jul 26, 2024 | 1.69 | 1.77 | 1.68 | 1.77 | 1.77 | 7.93% | 18,386,673 |
| Jul 25, 2024 | 1.49 | 1.68 | 1.48 | 1.64 | 1.64 | 7.89% | 19,088,332 |
| Jul 24, 2024 | 1.62 | 1.68 | 1.47 | 1.52 | 1.52 | 2.01% | 40,639,291 |
| Jul 23, 2024 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 4.20% | 10,012,127 |
| Jul 22, 2024 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 3.62% | 11,601,168 |
| Jul 19, 2024 | 1.36 | 1.40 | 1.33 | 1.38 | 1.38 | 1.47% | 10,593,881 |
| Jul 18, 2024 | 1.34 | 1.42 | 1.32 | 1.36 | 1.36 | 1.49% | 16,479,787 |
| Jul 17, 2024 | 1.29 | 1.35 | 1.27 | 1.34 | 1.34 | 1.52% | 12,738,164 |
| Jul 16, 2024 | 1.23 | 1.33 | 1.23 | 1.32 | 1.32 | 9.09% | 11,190,681 |
| Jul 15, 2024 | 1.20 | 1.27 | 1.16 | 1.21 | 1.21 | 2.54% | 9,483,061 |
| Jul 12, 2024 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 9,521,523 |
| Jul 11, 2024 | 1.07 | 1.18 | 1.07 | 1.16 | 1.16 | 10.48% | 14,646,044 |
| Jul 10, 2024 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 6,929,648 |
| Jul 9, 2024 | 1.05 | 1.09 | 1.03 | 1.06 | 1.06 | - | 9,416,800 |
| Jul 8, 2024 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 2.91% | 8,277,800 |
| Jul 5, 2024 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 5,504,741 |
| Jul 3, 2024 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 5,298,508 |
| Jul 2, 2024 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -3.60% | 6,500,936 |