Lumen Technologies, Inc. - Price History
Monthly price history for LUMN (Lumen Technologies, Inc.)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $1.46 | $1.46 |
March 2024 | $1.56 | $1.56 |
February 2024 | $1.62 | $1.62 |
January 2024 | $1.22 | $1.22 |
December 2023 | $1.83 | $1.83 |
November 2023 | $1.31 | $1.31 |
October 2023 | $1.46 | $1.46 |
September 2023 | $1.42 | $1.42 |
August 2023 | $1.59 | $1.59 |
July 2023 | $1.79 | $1.79 |
June 2023 | $2.26 | $2.26 |
May 2023 | $1.98 | $1.98 |
April 2023 | $2.37 | $2.37 |
March 2023 | $2.65 | $2.65 |
February 2023 | $3.40 | $3.40 |
January 2023 | $5.25 | $5.25 |
December 2022 | $5.22 | $5.22 |
November 2022 | $5.47 | $5.47 |
October 2022 | $7.36 | $7.36 |
September 2022 | $7.28 | $7.28 |
August 2022 | $9.96 | $9.96 |
July 2022 | $10.64 | $10.89 |
June 2022 | $10.66 | $10.91 |
May 2022 | $11.96 | $12.24 |
April 2022 | $9.63 | $10.06 |
March 2022 | $10.78 | $11.27 |
February 2022 | $9.68 | $10.36 |
January 2022 | $11.55 | $12.36 |
December 2021 | $11.72 | $12.55 |
November 2021 | $11.53 | $12.34 |
October 2021 | $10.88 | $11.86 |
September 2021 | $11.37 | $12.39 |
August 2021 | $11.28 | $12.30 |
July 2021 | $11.20 | $12.47 |
June 2021 | $12.21 | $13.59 |
May 2021 | $12.44 | $13.84 |
April 2021 | $11.32 | $12.83 |
March 2021 | $11.78 | $13.35 |
February 2021 | $10.65 | $12.29 |
January 2021 | $10.72 | $12.38 |
December 2020 | $8.45 | $9.75 |
November 2020 | $9.05 | $10.45 |
October 2020 | $7.29 | $8.62 |
September 2020 | $8.54 | $10.09 |
August 2020 | $9.10 | $10.75 |
July 2020 | $7.99 | $9.65 |
June 2020 | $8.30 | $10.03 |
May 2020 | $8.13 | $9.83 |
April 2020 | $8.57 | $10.62 |
March 2020 | $7.64 | $9.46 |
February 2020 | $9.55 | $12.07 |
January 2020 | $10.81 | $13.66 |
December 2019 | $10.45 | $13.21 |
November 2019 | $11.46 | $14.49 |
October 2019 | $10.06 | $12.94 |
September 2019 | $9.70 | $12.48 |
August 2019 | $8.85 | $11.38 |
July 2019 | $9.20 | $12.09 |
June 2019 | $8.95 | $11.76 |
May 2019 | $7.95 | $10.45 |
April 2019 | $8.48 | $11.42 |
March 2019 | $8.91 | $11.99 |
February 2019 | $9.60 | $13.19 |
January 2019 | $11.15 | $15.32 |
December 2018 | $11.03 | $15.15 |
November 2018 | $13.68 | $18.80 |
October 2018 | $14.58 | $20.64 |
September 2018 | $14.98 | $21.20 |
August 2018 | $15.09 | $21.36 |
July 2018 | $12.94 | $18.77 |
June 2018 | $12.85 | $18.64 |
May 2018 | $12.19 | $18.22 |
April 2018 | $12.43 | $18.58 |
March 2018 | $10.99 | $16.43 |
February 2018 | $11.45 | $17.67 |
January 2018 | $11.54 | $17.81 |
December 2017 | $10.81 | $16.68 |
November 2017 | $9.46 | $14.59 |
October 2017 | $11.84 | $18.99 |
September 2017 | $11.79 | $18.90 |
August 2017 | $12.30 | $19.72 |
July 2017 | $14.13 | $23.27 |
June 2017 | $14.50 | $23.88 |
May 2017 | $14.82 | $24.95 |
April 2017 | $15.25 | $25.67 |
March 2017 | $14 | $23.57 |
February 2017 | $14.09 | $24.26 |
January 2017 | $15.02 | $25.86 |
December 2016 | $13.81 | $23.78 |
November 2016 | $13.66 | $23.52 |
October 2016 | $15.11 | $26.58 |
September 2016 | $15.59 | $27.43 |
August 2016 | $15.80 | $27.80 |
July 2016 | $17.53 | $31.44 |
June 2016 | $16.18 | $29.01 |
May 2016 | $15.12 | $27.12 |
April 2016 | $16.92 | $30.95 |
March 2016 | $17.47 | $31.96 |
February 2016 | $16.43 | $30.59 |
January 2016 | $13.65 | $25.42 |
December 2015 | $13.51 | $25.16 |
November 2015 | $14.46 | $26.93 |
October 2015 | $14.86 | $28.21 |
September 2015 | $13.24 | $25.12 |
August 2015 | $13.96 | $27.04 |
July 2015 | $14.77 | $28.60 |
June 2015 | $15.17 | $29.38 |
May 2015 | $17.16 | $33.24 |
April 2015 | $18.28 | $35.96 |
March 2015 | $17.56 | $34.55 |
February 2015 | $18.96 | $37.86 |
January 2015 | $18.62 | $37.17 |
December 2014 | $19.83 | $39.58 |
November 2014 | $20.42 | $40.77 |
October 2014 | $20.50 | $41.48 |
September 2014 | $20.21 | $40.89 |
August 2014 | $20.26 | $40.99 |
July 2014 | $19.14 | $39.24 |
June 2014 | $17.66 | $36.20 |
May 2014 | $18.12 | $37.67 |
April 2014 | $16.79 | $34.91 |
March 2014 | $15.79 | $32.84 |
February 2014 | $14.78 | $31.26 |
January 2014 | $13.64 | $28.86 |
December 2013 | $15.06 | $31.85 |
November 2013 | $14.51 | $30.70 |
October 2013 | $15.74 | $33.86 |
September 2013 | $14.58 | $31.38 |
August 2013 | $15.14 | $33.12 |
July 2013 | $16.39 | $35.85 |
June 2013 | $16.16 | $35.35 |
May 2013 | $15.61 | $34.15 |
April 2013 | $16.92 | $37.57 |
March 2013 | $15.82 | $35.13 |
February 2013 | $15.38 | $34.67 |
January 2013 | $17.94 | $40.45 |
December 2012 | $17.35 | $39.12 |
November 2012 | $16.90 | $38.84 |
October 2012 | $16.70 | $38.38 |
September 2012 | $17.58 | $40.40 |
August 2012 | $18.08 | $42.26 |
July 2012 | $17.77 | $41.54 |
June 2012 | $16.90 | $39.49 |
May 2012 | $16.47 | $39.22 |
April 2012 | $16.19 | $38.56 |
March 2012 | $16.23 | $38.65 |
February 2012 | $16.60 | $40.25 |
January 2012 | $15.27 | $37.03 |
December 2011 | $15.34 | $37.20 |
November 2011 | $15.17 | $37.52 |
October 2011 | $14.25 | $35.26 |
September 2011 | $13.39 | $33.12 |
August 2011 | $14.32 | $36.15 |
July 2011 | $14.70 | $37.11 |
June 2011 | $16.01 | $40.43 |
May 2011 | $16.82 | $43.19 |
April 2011 | $15.88 | $40.78 |
March 2011 | $16.18 | $41.55 |
February 2011 | $16.03 | $41.18 |
January 2011 | $16.56 | $43.24 |
December 2010 | $17.68 | $46.17 |
November 2010 | $16.19 | $42.99 |
October 2010 | $15.58 | $41.38 |
September 2010 | $14.86 | $39.46 |
August 2010 | $13.35 | $36.16 |
July 2010 | $13.15 | $35.62 |
June 2010 | $12.30 | $33.31 |
May 2010 | $12.41 | $34.33 |
April 2010 | $12.33 | $34.11 |
March 2010 | $12.82 | $35.46 |
February 2010 | $12.13 | $34.27 |
January 2010 | $12.03 | $34.01 |
December 2009 | $12.81 | $36.21 |
November 2009 | $12.59 | $35.59 |
October 2009 | $11.26 | $32.46 |
September 2009 | $11.66 | $33.60 |
August 2009 | $10.94 | $32.23 |
July 2009 | $10.65 | $31.39 |
June 2009 | $10.42 | $30.70 |
May 2009 | $10.25 | $30.85 |
April 2009 | $9.02 | $27.15 |
March 2009 | $9.34 | $28.12 |
February 2009 | $8.51 | $26.33 |
January 2009 | $8.78 | $27.14 |
December 2008 | $8.84 | $27.33 |
November 2008 | $8.59 | $26.56 |
October 2008 | $7.91 | $25.11 |
September 2008 | $11.55 | $36.65 |
August 2008 | $11.96 | $38.63 |
July 2008 | $11.51 | $37.19 |
June 2008 | $10.82 | $35.59 |
May 2008 | $10.75 | $35.41 |
April 2008 | $9.85 | $32.45 |
March 2008 | $10.09 | $33.24 |
February 2008 | $10.96 | $36.19 |
January 2008 | $11.15 | $36.82 |
December 2007 | $12.56 | $41.46 |
November 2007 | $12.91 | $42.63 |
October 2007 | $13.32 | $44.05 |
September 2007 | $13.98 | $46.22 |
August 2007 | $14.51 | $47.98 |
July 2007 | $13.85 | $45.87 |
June 2007 | $14.82 | $49.05 |
May 2007 | $14.93 | $49.42 |
April 2007 | $13.89 | $46.05 |
March 2007 | $13.63 | $45.19 |
February 2007 | $13.48 | $44.75 |
January 2007 | $13.51 | $44.84 |
December 2006 | $13.15 | $43.66 |
November 2006 | $12.82 | $42.55 |
October 2006 | $12.10 | $40.24 |
September 2006 | $11.93 | $39.67 |
August 2006 | $11.98 | $39.82 |
July 2006 | $11.58 | $38.57 |
June 2006 | $11.16 | $37.15 |
May 2006 | $10.72 | $35.75 |
April 2006 | $11.30 | $37.70 |
March 2006 | $11.73 | $39.12 |
February 2006 | $10.77 | $35.98 |
January 2006 | $9.97 | $33.30 |
December 2005 | $9.92 | $33.16 |
November 2005 | $9.91 | $33.10 |
October 2005 | $9.78 | $32.73 |
September 2005 | $10.45 | $34.98 |
August 2005 | $10.72 | $35.90 |
July 2005 | $10.25 | $34.37 |
June 2005 | $10.33 | $34.63 |
May 2005 | $9.76 | $32.79 |
April 2005 | $9.14 | $30.69 |
March 2005 | $9.78 | $32.84 |
February 2005 | $10 | $33.64 |
January 2005 | $9.69 | $32.60 |
December 2004 | $10.54 | $35.47 |
November 2004 | $9.77 | $32.92 |
October 2004 | $9.52 | $32.09 |
September 2004 | $10.16 | $34.24 |
August 2004 | $9.53 | $32.19 |
July 2004 | $9.18 | $30.99 |
June 2004 | $8.90 | $30.04 |
May 2004 | $8.84 | $29.89 |
April 2004 | $8.54 | $28.88 |
March 2004 | $8.13 | $27.49 |
February 2004 | $8.43 | $28.57 |
January 2004 | $7.79 | $26.40 |
December 2003 | $9.62 | $32.62 |
November 2003 | $9.65 | $32.70 |
October 2003 | $10.53 | $35.75 |
September 2003 | $9.98 | $33.89 |
August 2003 | $10.22 | $34.76 |
July 2003 | $10.08 | $34.29 |
June 2003 | $10.25 | $34.85 |
May 2003 | $9.89 | $33.67 |
April 2003 | $8.65 | $29.45 |
March 2003 | $8.10 | $27.60 |
February 2003 | $8.03 | $27.40 |
January 2003 | $8.89 | $30.33 |
December 2002 | $8.61 | $29.38 |
November 2002 | $9.05 | $30.88 |
October 2002 | $8.29 | $28.33 |
September 2002 | $6.56 | $22.43 |
August 2002 | $7.90 | $27.05 |
July 2002 | $7.77 | $26.60 |
June 2002 | $8.61 | $29.50 |
May 2002 | $9.05 | $31 |
April 2002 | $8.08 | $27.70 |
March 2002 | $9.91 | $34 |
February 2002 | $9.66 | $33.20 |
January 2002 | $8.96 | $30.78 |
December 2001 | $9.55 | $32.80 |
November 2001 | $9.84 | $33.80 |
October 2001 | $9.18 | $31.60 |
September 2001 | $9.74 | $33.50 |
August 2001 | $10.19 | $35.05 |
July 2001 | $8.99 | $30.96 |
June 2001 | $8.79 | $30.30 |
May 2001 | $8.26 | $28.44 |
April 2001 | $7.88 | $27.18 |
March 2001 | $8.33 | $28.75 |
February 2001 | $8.34 | $28.82 |
January 2001 | $9.08 | $31.38 |
December 2000 | $10.34 | $35.75 |
November 2000 | $10.18 | $35.19 |
October 2000 | $11.12 | $38.50 |
September 2000 | $7.87 | $27.25 |
August 2000 | $8.32 | $28.81 |
July 2000 | $8.45 | $29.31 |
June 2000 | $8.29 | $28.75 |
May 2000 | $7.79 | $27 |
April 2000 | $7.05 | $24.50 |
March 2000 | $10.69 | $37.12 |
February 2000 | $9.67 | $33.62 |
January 2000 | $11.10 | $38.62 |
December 1999 | $13.62 | $47.38 |
November 1999 | $13.21 | $46 |
October 1999 | $11.61 | $40.44 |
September 1999 | $11.67 | $40.62 |
August 1999 | $11.28 | $39.31 |
July 1999 | $12.26 | $42.75 |
June 1999 | $11.40 | $39.75 |
May 1999 | $10.98 | $38.31 |
April 1999 | $11.53 | $40.25 |
March 1999 | $13.42 | $70.25 |
February 1999 | $11.78 | $61.75 |
January 1999 | $12.98 | $68 |
December 1998 | $12.88 | $67.50 |
November 1998 | $10.87 | $57 |
October 1998 | $10.83 | $56.81 |
September 1998 | $9.01 | $47.25 |
August 1998 | $8.64 | $45.38 |
July 1998 | $9.47 | $49.75 |
June 1998 | $8.73 | $45.88 |
May 1998 | $8.42 | $44.31 |
April 1998 | $8.09 | $42.56 |
March 1998 | $7.75 | $61.12 |
February 1998 | $7.72 | $61 |
January 1998 | $6.67 | $52.75 |
December 1997 | $6.30 | $49.81 |
November 1997 | $5.82 | $46.06 |
October 1997 | $5.36 | $42.44 |
September 1997 | $5.56 | $44 |
August 1997 | $4.57 | $36.31 |
July 1997 | $4.63 | $36.75 |
June 1997 | $4.24 | $33.69 |
May 1997 | $3.80 | $30.25 |
April 1997 | $3.75 | $29.88 |
March 1997 | $3.70 | $29.50 |
February 1997 | $3.83 | $30.62 |
January 1997 | $3.93 | $31.38 |
December 1996 | $3.87 | $30.88 |
November 1996 | $3.98 | $31.88 |
October 1996 | $4.01 | $32.12 |
September 1996 | $4.29 | $34.38 |
August 1996 | $4.22 | $33.88 |
July 1996 | $3.97 | $31.88 |
June 1996 | $3.97 | $31.88 |
May 1996 | $4.04 | $32.50 |
April 1996 | $4.07 | $32.75 |
March 1996 | $3.94 | $31.75 |
February 1996 | $4.18 | $33.62 |
January 1996 | $4.20 | $33.88 |
December 1995 | $3.93 | $31.75 |
November 1995 | $3.87 | $31.25 |
October 1995 | $3.58 | $29 |
September 1995 | $3.75 | $30.38 |
August 1995 | $3.44 | $27.88 |
July 1995 | $3.51 | $28.50 |
June 1995 | $3.50 | $28.38 |
May 1995 | $3.62 | $29.38 |
April 1995 | $3.65 | $29.75 |
March 1995 | $3.73 | $30.38 |
February 1995 | $3.81 | $31 |
January 1995 | $3.86 | $31.50 |
December 1994 | $3.61 | $29.50 |
November 1994 | $3.64 | $29.75 |
October 1994 | $3.66 | $30 |
September 1994 | $3.53 | $28.88 |
August 1994 | $3.68 | $30.12 |
July 1994 | $3.17 | $26 |
June 1994 | $3.15 | $25.88 |
May 1994 | $3.18 | $26.12 |
April 1994 | $3.07 | $25.25 |
March 1994 | $2.81 | $23.12 |
February 1994 | $3.16 | $26 |
January 1994 | $3.30 | $27.25 |
December 1993 | $3.12 | $25.75 |
November 1993 | $2.95 | $24.38 |
October 1993 | $3.30 | $27.38 |
September 1993 | $3.33 | $27.62 |
August 1993 | $3.58 | $29.62 |
July 1993 | $3.64 | $30.25 |
June 1993 | $3.72 | $30.88 |
May 1993 | $3.48 | $28.88 |
April 1993 | $3.75 | $31.25 |
March 1993 | $3.87 | $32.25 |
February 1993 | $3.62 | $30.25 |
January 1993 | $3.19 | $26.62 |
December 1992 | $3.42 | $42.88 |
November 1992 | $3.26 | $40.88 |
October 1992 | $2.89 | $36.25 |
September 1992 | $2.99 | $37.50 |
August 1992 | $2.60 | $32.62 |
July 1992 | $2.50 | $31.50 |
June 1992 | $2.30 | $29 |
May 1992 | $2.40 | $30.38 |
April 1992 | $2.79 | $35.25 |
March 1992 | $2.73 | $34.50 |
February 1992 | $2.72 | $34.50 |
January 1992 | $2.45 | $31.12 |
December 1991 | $2.39 | $30.38 |
November 1991 | $2.18 | $27.75 |
October 1991 | $2.40 | $30.50 |
September 1991 | $2.20 | $28 |
August 1991 | $2.10 | $26.75 |
July 1991 | $2.02 | $25.88 |
June 1991 | $2.01 | $25.75 |
May 1991 | $2.11 | $27 |
April 1991 | $2.35 | $30.12 |
March 1991 | $2.40 | $30.88 |
February 1991 | $2.33 | $30 |
January 1991 | $2.30 | $29.62 |
December 1990 | $2.44 | $31.50 |
November 1990 | $2.37 | $30.62 |
October 1990 | $1.80 | $23.25 |
September 1990 | $1.83 | $23.62 |
August 1990 | $1.90 | $24.50 |
July 1990 | $2.19 | $28.50 |
June 1990 | $2.14 | $27.75 |
May 1990 | $2.18 | $28.25 |
April 1990 | $1.78 | $23.25 |
March 1990 | $1.98 | $25.88 |
February 1990 | $1.98 | $25.88 |
January 1990 | $2.11 | $27.62 |
December 1989 | $2.75 | $36 |
November 1989 | $2.47 | $32.38 |
October 1989 | $2.35 | $30.88 |
September 1989 | $2.49 | $32.75 |
August 1989 | $2.46 | $32.25 |
July 1989 | $2.12 | $28 |
June 1989 | $2.12 | $28 |
May 1989 | $2.14 | $28.12 |
April 1989 | $2.06 | $27.25 |
March 1989 | $1.88 | $24.88 |
February 1989 | $1.95 | $38.62 |
January 1989 | $1.79 | $35.62 |
December 1988 | $1.58 | $31.50 |
November 1988 | $1.38 | $27.50 |
October 1988 | $1.30 | $26 |
September 1988 | $1.25 | $25 |
August 1988 | $1.06 | $21.25 |
July 1988 | $1.17 | $35.50 |
June 1988 | $1.17 | $35.38 |
May 1988 | $1 | $30.12 |
April 1988 | $0.89 | $27.25 |
March 1988 | $0.81 | $24.62 |
February 1988 | $0.80 | $24.38 |
January 1988 | $0.70 | $21.50 |
December 1987 | $0.68 | $20.75 |
November 1987 | $0.62 | $19 |
October 1987 | $0.56 | $17.38 |
September 1987 | $0.81 | $25.25 |
August 1987 | $0.78 | $24.38 |
July 1987 | $0.76 | $24 |
June 1987 | $0.61 | $19.12 |
May 1987 | $0.54 | $16.88 |
April 1987 | $0.53 | $16.88 |
March 1987 | $0.60 | $19.12 |
February 1987 | $0.58 | $18.75 |
January 1987 | $0.52 | $16.75 |
December 1986 | $0.50 | $16.12 |
November 1986 | $0.48 | $15.38 |
October 1986 | $0.50 | $16 |
September 1986 | $0.50 | $16 |
August 1986 | $0.55 | $17.75 |
July 1986 | $0.54 | $17.38 |
June 1986 | $0.50 | $16.12 |
May 1986 | $0.50 | $16.12 |
April 1986 | $0.50 | $16 |
March 1986 | $0.44 | $14.25 |
February 1986 | $0.44 | $14 |
January 1986 | $0.42 | $13.50 |
December 1985 | $0.42 | $13.50 |
November 1985 | $0.39 | $12.62 |
October 1985 | $0.36 | $11.75 |
September 1985 | $0.36 | $11.62 |
August 1985 | $0.37 | $12 |
July 1985 | $0.37 | $12 |
June 1985 | $0.35 | $11.25 |
May 1985 | $0.34 | $10.88 |
April 1985 | $0.33 | $10.62 |
March 1985 | $0.32 | $10.12 |
February 1985 | $0.31 | $10 |
January 1985 | $0.32 | $10.12 |
December 1984 | $0.29 | $9.25 |
November 1984 | $0.27 | $8.75 |
October 1984 | $0.30 | $1.27 |
September 1984 | $0.26 | $1.09 |
August 1984 | $0.25 | $1.07 |
July 1984 | $0.24 | $1.02 |
June 1984 | $0.26 | $1.09 |
May 1984 | $0.25 | $1.05 |
April 1984 | $0.26 | $1.10 |
March 1984 | $0.26 | $1.10 |
February 1984 | $0.26 | $1.09 |
January 1984 | $0.28 | $1.17 |
December 1983 | $0.27 | $1.15 |
November 1983 | $0.28 | $1.17 |
October 1983 | $0.29 | $1.24 |
September 1983 | $0.30 | $1.27 |
August 1983 | $0.29 | $1.24 |
July 1983 | $0.32 | $1.35 |
June 1983 | $0.33 | $1.40 |
May 1983 | $0.34 | $1.43 |
April 1983 | $0.31 | $1.33 |
March 1983 | $0.28 | $1.20 |
February 1983 | $0.28 | $1.17 |
January 1983 | $0.28 | $1.18 |
December 1982 | $0.27 | $1.14 |
November 1982 | $0.28 | $1.17 |
October 1982 | $0.26 | $1.10 |
September 1982 | $0.23 | $0.97 |
August 1982 | $0.22 | $0.96 |
July 1982 | $0.22 | $0.92 |
June 1982 | $0.21 | $0.90 |
May 1982 | $0.22 | $0.96 |
April 1982 | $0.23 | $0.99 |
March 1982 | $0.24 | $1.02 |
February 1982 | $0.22 | $0.92 |
January 1982 | $0.21 | $0.90 |
December 1981 | $0.21 | $0.89 |
November 1981 | $0.23 | $0.99 |
October 1981 | $0.21 | $0.89 |
September 1981 | $0.19 | $0.82 |
August 1981 | $0.21 | $0.89 |
July 1981 | $0.23 | $0.97 |
June 1981 | $0.24 | $1.02 |
May 1981 | $0.24 | $1 |
April 1981 | $0.25 | $1.05 |
March 1981 | $0.27 | $1.14 |
February 1981 | $0.25 | $1.07 |
January 1981 | $0.24 | $1.02 |
December 1980 | $0.23 | $0.99 |
November 1980 | $0.27 | $1.14 |
October 1980 | $0.26 | $1.09 |
September 1980 | $0.25 | $1.07 |
August 1980 | $0.26 | $1.10 |
July 1980 | $0.28 | $1.20 |
June 1980 | $0.27 | $1.15 |
May 1980 | $0.26 | $1.10 |
April 1980 | $0.24 | $1.04 |
March 1980 | $0.23 | $0.97 |
LUMN
Price: $1.34
52 week price:
Payout Ratio Range:
Earnings Per Share: -10.48 USD
P/E Ratio: -0.14
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Volume: 5.2 million
Market Capitalization: 1.4 billion
Average Dividend Frequency: 4