Lumen Technologies Inc (NY: LUMN )

5.200 -0.310 (-5.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 5.480 5.520 5.150 5.200 24,968,392 -0.31(-5.63%)
Dec 02, 2022 5.550 5.640 5.445 5.510 21,399,204 -0.08(-1.43%)
Dec 01, 2022 5.510 5.720 5.490 5.590 27,935,118 +0.12(+2.19%)
Nov 30, 2022 5.460 5.540 5.310 5.470 83,795,280 +0.00(+0.00%)
Nov 29, 2022 5.490 5.550 5.290 5.470 32,319,080 -0.05(-0.91%)
Nov 28, 2022 5.790 5.820 5.460 5.520 27,712,626 -0.32(-5.48%)
Nov 25, 2022 5.880 5.940 5.795 5.840 8,111,495 -0.04(-0.68%)
Nov 23, 2022 5.770 5.940 5.690 5.880 14,136,351 +0.05(+0.86%)
Nov 22, 2022 5.730 5.875 5.710 5.830 15,617,538 +0.07(+1.22%)
Nov 21, 2022 5.860 5.910 5.680 5.760 16,174,079 -0.11(-1.87%)
Nov 18, 2022 5.960 6.030 5.810 5.870 15,856,981 -0.01(-0.17%)
Nov 17, 2022 5.770 5.968 5.710 5.880 17,576,480 +0.06(+1.03%)
Nov 16, 2022 6.030 6.100 5.780 5.820 23,042,524 -0.26(-4.28%)
Nov 15, 2022 6.250 6.380 6.020 6.080 34,468,560 -0.23(-3.65%)
Nov 14, 2022 6.340 6.440 6.240 6.310 23,288,752 -0.03(-0.47%)
Nov 11, 2022 6.450 6.500 6.230 6.340 28,770,024 -0.11(-1.71%)
Nov 10, 2022 6.540 6.755 6.414 6.450 23,295,816 +0.12(+1.90%)
Nov 09, 2022 6.270 6.510 6.240 6.330 24,682,528 -0.01(-0.16%)
Nov 08, 2022 6.100 6.510 6.070 6.340 35,012,100 +0.30(+4.97%)
Nov 07, 2022 5.900 6.140 5.870 6.040 32,941,552 +0.12(+2.03%)
Nov 04, 2022 5.680 6.050 5.680 5.920 42,815,472 +0.12(+2.07%)
Nov 03, 2022 5.920 6.470 5.780 5.800 62,809,456 -1.25(-17.73%)
Nov 02, 2022 7.370 7.015 7.050 30,798,238 -0.38(-5.11%)
Nov 01, 2022 7.500 7.600 7.360 7.430 15,319,855 +0.07(+0.95%)
Oct 31, 2022 7.340 7.370 7.115 7.360 16,447,805 +0.02(+0.27%)
Oct 28, 2022 7.050 7.350 7.020 7.340 16,346,182 +0.37(+5.31%)
Oct 27, 2022 7.160 7.180 6.935 6.970 14,797,368 -0.09(-1.27%)
Oct 26, 2022 6.960 7.220 6.910 7.060 16,483,363 +0.14(+2.02%)
Oct 25, 2022 6.720 6.930 6.685 6.920 21,629,880 +0.17(+2.52%)
Oct 24, 2022 6.700 6.800 6.630 6.750 20,235,824 +0.09(+1.35%)
Oct 21, 2022 6.670 6.890 6.579 6.660 18,457,904 -0.04(-0.60%)
Oct 20, 2022 6.860 7.020 6.680 6.700 17,812,632 -0.15(-2.19%)
Oct 19, 2022 6.980 7.035 6.760 6.850 14,726,147 -0.23(-3.25%)
Oct 18, 2022 7.000 7.130 6.980 7.080 15,046,393 +0.20(+2.91%)
Oct 17, 2022 6.850 7.050 6.840 6.880 12,283,001 +0.16(+2.38%)
Oct 14, 2022 6.860 6.910 6.660 6.720 14,200,117 -0.12(-1.75%)
Oct 13, 2022 6.500 6.910 6.420 6.840 19,427,134 +0.21(+3.17%)
Oct 12, 2022 6.670 6.740 6.560 6.630 20,589,290 -0.04(-0.60%)
Oct 11, 2022 6.380 6.780 6.340 6.670 30,724,746 +0.16(+2.46%)
Oct 10, 2022 6.750 6.830 6.490 6.510 16,724,735 -0.19(-2.84%)
Oct 07, 2022 6.880 6.880 6.630 6.700 24,952,920 -0.23(-3.32%)
Oct 06, 2022 7.260 7.340 6.880 6.930 32,279,310 -0.35(-4.81%)
Oct 05, 2022 7.410 7.620 7.130 7.280 26,616,640 -0.76(-9.45%)
Oct 04, 2022 7.900 8.060 7.880 8.040 18,478,680 +0.26(+3.34%)
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.