Lumen Technologies, Inc. (LUMN)
NYSE: LUMN · Real-Time Price · USD
6.94
-0.21 (-2.94%)
At close: Sep 26, 2024, 4:00 PM
6.96
+0.02 (0.29%)
After-hours: Sep 26, 2024, 5:34 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 1.05 | 1.11 | 0.97 | 1.11 | 1.11 | 0.91% | 14,582,791 |
| Jun 28, 2024 | 1.03 | 1.11 | 1.02 | 1.10 | 1.10 | 6.80% | 19,231,934 |
| Jun 27, 2024 | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | 3.00% | 6,923,603 |
| Jun 26, 2024 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | 0.76% | 9,976,561 |
| Jun 25, 2024 | 1.05 | 1.06 | 0.99 | 0.99 | 0.99 | -5.48% | 9,340,264 |
| Jun 24, 2024 | 1.07 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 6,596,315 |
| Jun 21, 2024 | 1.16 | 1.16 | 1.05 | 1.07 | 1.07 | -3.60% | 26,801,400 |
| Jun 20, 2024 | 1.05 | 1.15 | 1.04 | 1.11 | 1.11 | 3.74% | 8,135,937 |
| Jun 18, 2024 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | -0.93% | 13,235,202 |
| Jun 17, 2024 | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | -4.42% | 23,526,303 |
| Jun 14, 2024 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -5.04% | 12,091,972 |
| Jun 13, 2024 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -3.25% | 7,346,640 |
| Jun 12, 2024 | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | - | 9,504,868 |
| Jun 11, 2024 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 8,192,085 |
| Jun 10, 2024 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 7,333,330 |
| Jun 7, 2024 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.05% | 4,157,712 |
| Jun 6, 2024 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 4,127,693 |
| Jun 5, 2024 | 1.26 | 1.35 | 1.25 | 1.33 | 1.33 | 5.56% | 8,147,185 |
| Jun 4, 2024 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 5,730,112 |
| Jun 3, 2024 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | - | 7,083,617 |
| May 31, 2024 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 10,732,558 |
| May 30, 2024 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 7,269,396 |
| May 29, 2024 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 6,977,073 |
| May 28, 2024 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 7,843,672 |
| May 24, 2024 | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | -1.55% | 5,705,185 |
| May 23, 2024 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | - | 7,567,787 |
| May 22, 2024 | 1.26 | 1.30 | 1.23 | 1.29 | 1.29 | 2.38% | 8,451,880 |
| May 21, 2024 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -3.08% | 7,522,919 |
| May 20, 2024 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 6,074,972 |
| May 17, 2024 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 5,174,462 |
| May 16, 2024 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | 0.77% | 7,090,162 |
| May 15, 2024 | 1.35 | 1.36 | 1.27 | 1.30 | 1.30 | -2.26% | 8,246,947 |
| May 14, 2024 | 1.27 | 1.37 | 1.27 | 1.33 | 1.33 | 6.40% | 12,695,699 |
| May 13, 2024 | 1.30 | 1.32 | 1.25 | 1.25 | 1.25 | -4.58% | 11,382,990 |
| May 10, 2024 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 6,812,683 |
| May 9, 2024 | 1.30 | 1.36 | 1.29 | 1.34 | 1.34 | 4.69% | 8,411,615 |
| May 8, 2024 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 6,890,227 |
| May 7, 2024 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -1.52% | 9,963,498 |
| May 6, 2024 | 1.33 | 1.37 | 1.29 | 1.32 | 1.32 | - | 13,414,999 |
| May 3, 2024 | 1.38 | 1.44 | 1.31 | 1.32 | 1.32 | 2.33% | 14,134,262 |