NYSE - Delayed Quote USD
Lumen Technologies, Inc. (LUMN)
4.0400
-0.1600
(-3.81%)
At close: June 13 at 4:00:02 PM EDT
4.0300
-0.01
(-0.25%)
After hours: June 13 at 7:59:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.1000 | 4.1500 | 4.0000 | 4.0400 | 4.0400 | 9,225,000 |
| Jun 12, 2025 | 4.1400 | 4.2200 | 4.0900 | 4.2000 | 4.2000 | 7,003,500 |
| Jun 11, 2025 | 4.3800 | 4.3800 | 4.1200 | 4.1500 | 4.1500 | 11,539,900 |
| Jun 10, 2025 | 4.2100 | 4.3900 | 4.1200 | 4.3300 | 4.3300 | 10,327,800 |
| Jun 9, 2025 | 3.9800 | 4.2600 | 3.9200 | 4.2000 | 4.2000 | 13,569,400 |
| Jun 6, 2025 | 3.9900 | 4.0900 | 3.9200 | 3.9400 | 3.9400 | 7,871,400 |
| Jun 5, 2025 | 3.9100 | 3.9800 | 3.8200 | 3.9600 | 3.9600 | 9,169,700 |
| Jun 4, 2025 | 4.0900 | 4.0900 | 3.8500 | 3.9100 | 3.9100 | 12,314,200 |
| Jun 3, 2025 | 3.8500 | 4.2000 | 3.8000 | 4.1100 | 4.1100 | 16,962,200 |
| Jun 2, 2025 | 3.9200 | 3.9400 | 3.7700 | 3.8500 | 3.8500 | 9,888,700 |
| May 30, 2025 | 3.8800 | 3.9500 | 3.8100 | 3.9200 | 3.9200 | 11,420,000 |
| May 29, 2025 | 4.0000 | 4.0100 | 3.8600 | 3.9000 | 3.9000 | 6,809,100 |
| May 28, 2025 | 4.0700 | 4.1800 | 3.9300 | 3.9400 | 3.9400 | 9,501,200 |
| May 27, 2025 | 3.8000 | 4.1400 | 3.7900 | 4.0200 | 4.0200 | 17,567,300 |
| May 23, 2025 | 3.7300 | 3.8200 | 3.6700 | 3.7200 | 3.7200 | 10,281,800 |
| May 22, 2025 | 4.3600 | 4.4600 | 3.7100 | 3.8400 | 3.8400 | 30,254,000 |
| May 21, 2025 | 3.9000 | 3.9300 | 3.7800 | 3.8100 | 3.8100 | 15,151,900 |
| May 20, 2025 | 3.9600 | 4.0400 | 3.9100 | 3.9900 | 3.9900 | 8,696,900 |
| May 19, 2025 | 4.0000 | 4.0000 | 3.9300 | 3.9800 | 3.9800 | 7,619,200 |
| May 16, 2025 | 4.1900 | 4.1900 | 4.0500 | 4.1000 | 4.1000 | 7,991,800 |
| May 15, 2025 | 4.2600 | 4.3000 | 4.1700 | 4.1800 | 4.1800 | 8,219,300 |
| May 14, 2025 | 4.3900 | 4.4100 | 4.2800 | 4.3100 | 4.3100 | 8,000,500 |
| May 13, 2025 | 4.4600 | 4.5100 | 4.2400 | 4.3900 | 4.3900 | 10,591,800 |
| May 12, 2025 | 4.6000 | 4.7400 | 4.3600 | 4.4000 | 4.4000 | 10,105,000 |
| May 9, 2025 | 4.1700 | 4.4000 | 4.1400 | 4.3900 | 4.3900 | 10,441,400 |
| May 8, 2025 | 4.3000 | 4.3300 | 4.1100 | 4.1600 | 4.1600 | 9,138,700 |
| May 7, 2025 | 4.3200 | 4.4600 | 4.1700 | 4.2300 | 4.2300 | 12,043,700 |
| May 6, 2025 | 4.2000 | 4.3200 | 4.1000 | 4.2600 | 4.2600 | 13,171,400 |
| May 5, 2025 | 3.9600 | 4.2600 | 3.8400 | 4.2300 | 4.2300 | 15,994,700 |
| May 2, 2025 | 3.6500 | 3.8400 | 3.4300 | 3.7800 | 3.7800 | 14,939,500 |
| May 1, 2025 | 3.6700 | 3.7500 | 3.5000 | 3.5200 | 3.5200 | 12,993,800 |
| Apr 30, 2025 | 3.5000 | 3.5500 | 3.4200 | 3.5400 | 3.5400 | 8,435,200 |
| Apr 29, 2025 | 3.5900 | 3.6000 | 3.4500 | 3.5700 | 3.5700 | 9,177,700 |
| Apr 28, 2025 | 3.3300 | 3.6000 | 3.3300 | 3.5800 | 3.5800 | 9,483,200 |
| Apr 25, 2025 | 3.3000 | 3.3700 | 3.2500 | 3.3500 | 3.3500 | 7,320,900 |
| Apr 24, 2025 | 3.2800 | 3.3800 | 3.2300 | 3.3400 | 3.3400 | 8,813,000 |
| Apr 23, 2025 | 3.3500 | 3.4400 | 3.2500 | 3.2800 | 3.2800 | 10,423,000 |
| Apr 22, 2025 | 3.1400 | 3.2700 | 3.1300 | 3.2000 | 3.2000 | 11,624,400 |
| Apr 21, 2025 | 3.2300 | 3.2900 | 3.0100 | 3.0700 | 3.0700 | 10,302,400 |
| Apr 17, 2025 | 3.2900 | 3.3900 | 3.2500 | 3.2900 | 3.2900 | 8,949,600 |
| Apr 16, 2025 | 3.3600 | 3.4000 | 3.2300 | 3.2800 | 3.2800 | 8,218,200 |
| Apr 15, 2025 | 3.4300 | 3.5200 | 3.3600 | 3.4000 | 3.4000 | 7,110,500 |
| Apr 14, 2025 | 3.5600 | 3.5900 | 3.4200 | 3.4700 | 3.4700 | 8,909,800 |
| Apr 11, 2025 | 3.5400 | 3.5700 | 3.3700 | 3.4600 | 3.4600 | 6,405,200 |
| Apr 10, 2025 | 3.6000 | 3.6600 | 3.3800 | 3.5400 | 3.5400 | 10,161,100 |
| Apr 9, 2025 | 3.2600 | 3.8800 | 3.2300 | 3.7600 | 3.7600 | 22,302,000 |
| Apr 8, 2025 | 3.6200 | 3.6700 | 3.1700 | 3.2400 | 3.2400 | 13,763,400 |
| Apr 7, 2025 | 3.1100 | 3.8200 | 3.0200 | 3.4300 | 3.4300 | 20,928,100 |
| Apr 4, 2025 | 3.3400 | 3.4400 | 3.0500 | 3.2700 | 3.2700 | 17,386,900 |
| Apr 3, 2025 | 3.7900 | 3.7900 | 3.4600 | 3.5000 | 3.5000 | 14,398,200 |
| Apr 2, 2025 | 3.7400 | 4.0700 | 3.7200 | 4.0200 | 4.0200 | 19,390,600 |
| Apr 1, 2025 | 3.9000 | 3.9700 | 3.8100 | 3.8400 | 3.8400 | 22,338,700 |
| Mar 31, 2025 | 3.8000 | 3.9600 | 3.7500 | 3.9200 | 3.9200 | 20,127,400 |
| Mar 28, 2025 | 4.1200 | 4.1400 | 3.8200 | 3.9400 | 3.9400 | 15,950,000 |
| Mar 27, 2025 | 4.1000 | 4.1700 | 4.0200 | 4.1000 | 4.1000 | 14,275,500 |
| Mar 26, 2025 | 4.3600 | 4.4300 | 4.0700 | 4.1700 | 4.1700 | 19,832,700 |
| Mar 25, 2025 | 4.8500 | 4.9800 | 3.9500 | 4.4000 | 4.4000 | 44,633,700 |
| Mar 24, 2025 | 5.0500 | 5.1300 | 4.8500 | 4.8600 | 4.8600 | 8,186,600 |
| Mar 21, 2025 | 4.8000 | 4.9800 | 4.7600 | 4.9200 | 4.9200 | 19,783,400 |
| Mar 20, 2025 | 4.9000 | 5.0200 | 4.8900 | 4.9200 | 4.9200 | 5,364,900 |
| Mar 19, 2025 | 4.8400 | 5.0700 | 4.8400 | 4.9900 | 4.9900 | 6,968,400 |
| Mar 18, 2025 | 5.0100 | 5.0100 | 4.8200 | 4.8800 | 4.8800 | 7,130,200 |
| Mar 17, 2025 | 4.8900 | 5.1300 | 4.8800 | 5.0700 | 5.0700 | 7,638,100 |
| Mar 14, 2025 | 4.7300 | 4.9300 | 4.6800 | 4.8700 | 4.8700 | 8,876,100 |
| Mar 13, 2025 | 5.0100 | 5.0700 | 4.6100 | 4.6500 | 4.6500 | 13,101,700 |
| Mar 12, 2025 | 5.0000 | 5.0500 | 4.8300 | 4.9800 | 4.9800 | 20,992,200 |
| Mar 11, 2025 | 4.9100 | 5.0300 | 4.7300 | 4.8700 | 4.8700 | 13,263,600 |
| Mar 10, 2025 | 5.1700 | 5.2100 | 4.8000 | 4.9300 | 4.9300 | 12,061,900 |
| Mar 7, 2025 | 5.0500 | 5.4700 | 4.9300 | 5.3000 | 5.3000 | 13,930,400 |
| Mar 6, 2025 | 5.0100 | 5.2400 | 4.8600 | 5.0300 | 5.0300 | 11,022,700 |
| Mar 5, 2025 | 4.8600 | 5.2500 | 4.8500 | 5.1600 | 5.1600 | 14,283,100 |
| Mar 4, 2025 | 4.7100 | 5.0200 | 4.5100 | 4.8100 | 4.8100 | 14,780,000 |
| Mar 3, 2025 | 4.7600 | 5.1200 | 4.6600 | 4.7900 | 4.7900 | 16,544,200 |
| Feb 28, 2025 | 4.5200 | 4.7300 | 4.4700 | 4.7200 | 4.7200 | 12,199,500 |
| Feb 27, 2025 | 4.7300 | 4.7700 | 4.4500 | 4.5100 | 4.5100 | 15,035,200 |
| Feb 26, 2025 | 4.8900 | 5.1500 | 4.6400 | 4.7100 | 4.7100 | 10,871,400 |
| Feb 25, 2025 | 4.3400 | 4.5400 | 4.2000 | 4.4400 | 4.4400 | 12,376,500 |
| Feb 24, 2025 | 4.6600 | 4.7000 | 4.3200 | 4.3300 | 4.3300 | 12,270,600 |
| Feb 21, 2025 | 4.8600 | 5.0500 | 4.6600 | 4.6600 | 4.6600 | 13,131,700 |
| Feb 20, 2025 | 4.8300 | 4.8700 | 4.6700 | 4.6900 | 4.6900 | 7,693,900 |
| Feb 19, 2025 | 4.9600 | 4.9800 | 4.8500 | 4.8800 | 4.8800 | 9,499,400 |
| Feb 18, 2025 | 4.6300 | 5.0000 | 4.4300 | 4.9300 | 4.9300 | 12,532,600 |
| Feb 14, 2025 | 4.6700 | 4.7100 | 4.5300 | 4.6000 | 4.6000 | 9,201,200 |
| Feb 13, 2025 | 4.7000 | 4.8500 | 4.6700 | 4.7100 | 4.7100 | 7,997,100 |
| Feb 12, 2025 | 4.6900 | 4.7500 | 4.6000 | 4.6600 | 4.6600 | 10,440,800 |
| Feb 11, 2025 | 4.9200 | 4.9300 | 4.7600 | 4.8300 | 4.8300 | 10,763,300 |
| Feb 10, 2025 | 4.9600 | 5.0600 | 4.8500 | 4.9800 | 4.9800 | 9,154,500 |
| Feb 7, 2025 | 5.0200 | 5.1400 | 4.9300 | 4.9900 | 4.9900 | 9,412,200 |
| Feb 6, 2025 | 4.9700 | 5.1600 | 4.8500 | 5.0100 | 5.0100 | 15,275,500 |
| Feb 5, 2025 | 5.4900 | 5.5100 | 4.7500 | 4.9700 | 4.9700 | 35,244,600 |
| Feb 4, 2025 | 4.8800 | 5.0500 | 4.8200 | 5.0400 | 5.0400 | 20,711,200 |
| Feb 3, 2025 | 4.7300 | 4.9500 | 4.5700 | 4.8700 | 4.8700 | 15,250,500 |
| Jan 31, 2025 | 5.0600 | 5.1100 | 4.8300 | 4.9400 | 4.9400 | 12,755,700 |
| Jan 30, 2025 | 5.0800 | 5.1000 | 4.8900 | 5.0000 | 5.0000 | 19,397,700 |
| Jan 29, 2025 | 5.0800 | 5.2200 | 4.9300 | 5.0100 | 5.0100 | 23,908,100 |
| Jan 28, 2025 | 5.0400 | 5.2200 | 4.7600 | 5.0800 | 5.0800 | 15,412,800 |
| Jan 27, 2025 | 5.5000 | 5.5500 | 4.9000 | 4.9700 | 4.9700 | 19,199,100 |
| Jan 24, 2025 | 5.8200 | 6.1000 | 5.8000 | 5.9200 | 5.9200 | 12,363,400 |
| Jan 23, 2025 | 5.7600 | 5.8600 | 5.6100 | 5.7700 | 5.7700 | 7,050,400 |
| Jan 22, 2025 | 5.5200 | 6.1200 | 5.3800 | 5.7500 | 5.7500 | 12,955,800 |
| Jan 21, 2025 | 5.7800 | 5.9700 | 5.4700 | 5.4800 | 5.4800 | 10,021,600 |
| Jan 17, 2025 | 5.6600 | 5.7300 | 5.5300 | 5.6600 | 5.6600 | 7,138,400 |
| Jan 16, 2025 | 5.5500 | 5.6900 | 5.4900 | 5.5300 | 5.5300 | 5,621,800 |
| Jan 15, 2025 | 5.6000 | 5.8900 | 5.5200 | 5.5500 | 5.5500 | 9,241,700 |
| Jan 14, 2025 | 5.3700 | 5.4900 | 5.1900 | 5.3100 | 5.3100 | 7,086,600 |
| Jan 13, 2025 | 5.2700 | 5.4200 | 5.1400 | 5.3600 | 5.3600 | 8,503,100 |
| Jan 10, 2025 | 5.4000 | 5.4700 | 5.2900 | 5.4000 | 5.4000 | 7,569,800 |
| Jan 8, 2025 | 5.5300 | 5.5700 | 5.3700 | 5.5200 | 5.5200 | 6,559,000 |
| Jan 7, 2025 | 5.8300 | 5.8300 | 5.5000 | 5.5500 | 5.5500 | 10,827,500 |
| Jan 6, 2025 | 5.6900 | 5.8900 | 5.6200 | 5.8200 | 5.8200 | 9,176,100 |
| Jan 3, 2025 | 5.6700 | 5.7800 | 5.6400 | 5.6600 | 5.6600 | 6,767,500 |
| Jan 2, 2025 | 5.4100 | 5.6700 | 5.3600 | 5.6100 | 5.6100 | 10,247,300 |
| Dec 31, 2024 | 5.3900 | 5.5000 | 5.3000 | 5.3100 | 5.3100 | 8,397,000 |
| Dec 30, 2024 | 5.3800 | 5.5000 | 5.2200 | 5.4000 | 5.4000 | 11,303,400 |
| Dec 27, 2024 | 5.6300 | 5.7300 | 5.4400 | 5.4900 | 5.4900 | 9,107,800 |
| Dec 26, 2024 | 5.7300 | 5.8300 | 5.6300 | 5.6700 | 5.6700 | 7,668,500 |
| Dec 24, 2024 | 5.8600 | 5.8900 | 5.6900 | 5.8200 | 5.8200 | 4,495,500 |
| Dec 23, 2024 | 5.8400 | 5.9700 | 5.6900 | 5.8400 | 5.8400 | 10,852,300 |
| Dec 20, 2024 | 5.9000 | 6.4600 | 5.8500 | 5.9200 | 5.9200 | 43,535,100 |
| Dec 19, 2024 | 5.8800 | 6.2600 | 5.7500 | 6.0600 | 6.0600 | 23,082,800 |
| Dec 18, 2024 | 6.0000 | 6.2700 | 5.6700 | 5.7900 | 5.7900 | 13,311,600 |
| Dec 17, 2024 | 6.1400 | 6.1900 | 5.9600 | 5.9900 | 5.9900 | 12,113,400 |
| Dec 16, 2024 | 6.5400 | 6.5600 | 6.1500 | 6.2100 | 6.2100 | 12,660,500 |
| Dec 13, 2024 | 6.3800 | 6.5500 | 6.3300 | 6.5100 | 6.5100 | 7,528,800 |
| Dec 12, 2024 | 6.5000 | 6.6700 | 6.3800 | 6.4000 | 6.4000 | 8,790,600 |
| Dec 11, 2024 | 6.3400 | 6.5800 | 6.2700 | 6.4900 | 6.4900 | 12,886,300 |
| Dec 10, 2024 | 6.4900 | 6.5100 | 6.2300 | 6.2300 | 6.2300 | 10,106,900 |
| Dec 9, 2024 | 7.0000 | 7.1200 | 6.4500 | 6.5000 | 6.5000 | 12,293,700 |
| Dec 6, 2024 | 6.5800 | 7.0100 | 6.5100 | 7.0000 | 7.0000 | 12,324,900 |
| Dec 5, 2024 | 6.5500 | 6.6700 | 6.2900 | 6.4700 | 6.4700 | 16,948,600 |
| Dec 4, 2024 | 6.7500 | 6.8900 | 6.5700 | 6.5800 | 6.5800 | 15,554,800 |
| Dec 3, 2024 | 6.9500 | 7.0600 | 6.7200 | 6.7400 | 6.7400 | 11,088,500 |
| Dec 2, 2024 | 7.3000 | 7.3400 | 6.9800 | 6.9900 | 6.9900 | 15,166,800 |
| Nov 29, 2024 | 7.3900 | 7.5300 | 7.2900 | 7.3400 | 7.3400 | 5,281,500 |
| Nov 27, 2024 | 7.7000 | 7.7300 | 7.2800 | 7.3700 | 7.3700 | 10,030,100 |
| Nov 26, 2024 | 7.6500 | 7.8900 | 7.5200 | 7.6500 | 7.6500 | 10,804,100 |
| Nov 25, 2024 | 7.9600 | 8.1000 | 7.7100 | 7.7800 | 7.7800 | 18,036,100 |
| Nov 22, 2024 | 7.8600 | 8.2900 | 7.8000 | 7.8800 | 7.8800 | 13,741,300 |
| Nov 21, 2024 | 7.6000 | 8.1500 | 7.5200 | 7.8500 | 7.8500 | 12,711,800 |
| Nov 20, 2024 | 7.7500 | 7.7900 | 7.3900 | 7.5500 | 7.5500 | 9,882,400 |
| Nov 19, 2024 | 7.9000 | 7.9700 | 7.3500 | 7.7400 | 7.7400 | 17,431,200 |
| Nov 18, 2024 | 8.5000 | 8.6100 | 8.1100 | 8.1300 | 8.1300 | 12,942,600 |
| Nov 15, 2024 | 8.6700 | 8.7500 | 8.3900 | 8.5400 | 8.5400 | 12,081,300 |
| Nov 14, 2024 | 8.9800 | 9.0400 | 8.5100 | 8.6300 | 8.6300 | 14,404,100 |
| Nov 13, 2024 | 9.4300 | 9.4300 | 8.7800 | 8.8900 | 8.8900 | 11,978,400 |
| Nov 12, 2024 | 9.8400 | 10.0300 | 8.9400 | 9.2300 | 9.2300 | 18,709,100 |
| Nov 11, 2024 | 9.8500 | 10.3300 | 9.6000 | 10.1200 | 10.1200 | 25,890,900 |
| Nov 8, 2024 | 9.2300 | 9.8400 | 9.1500 | 9.5900 | 9.5900 | 23,699,000 |
| Nov 7, 2024 | 8.8000 | 9.3700 | 8.6700 | 9.1900 | 9.1900 | 25,441,500 |
| Nov 6, 2024 | 7.3900 | 9.2000 | 6.9800 | 9.0200 | 9.0200 | 51,952,500 |
| Nov 5, 2024 | 7.4900 | 7.7900 | 7.2600 | 7.6100 | 7.6100 | 32,507,000 |
| Nov 4, 2024 | 6.9600 | 7.6400 | 6.8800 | 7.4800 | 7.4800 | 22,524,400 |
| Nov 1, 2024 | 6.5000 | 7.0600 | 6.4800 | 7.0000 | 7.0000 | 20,335,700 |
| Oct 31, 2024 | 6.6900 | 6.7400 | 6.2500 | 6.3900 | 6.3900 | 12,172,200 |
| Oct 30, 2024 | 6.7100 | 6.8300 | 6.5000 | 6.6900 | 6.6900 | 16,285,200 |
| Oct 29, 2024 | 6.3200 | 6.6200 | 6.2300 | 6.6000 | 6.6000 | 9,076,200 |
| Oct 28, 2024 | 6.5200 | 6.5800 | 6.3400 | 6.4100 | 6.4100 | 12,629,000 |
| Oct 25, 2024 | 6.3200 | 6.5500 | 6.2500 | 6.4400 | 6.4400 | 11,603,800 |
| Oct 24, 2024 | 6.2000 | 6.4400 | 6.1400 | 6.2800 | 6.2800 | 11,213,400 |
| Oct 23, 2024 | 6.1400 | 6.3600 | 6.0500 | 6.1300 | 6.1300 | 12,290,700 |
| Oct 22, 2024 | 6.5100 | 6.6300 | 6.1000 | 6.1300 | 6.1300 | 16,764,900 |
| Oct 21, 2024 | 7.5100 | 7.7800 | 6.2100 | 6.5700 | 6.5700 | 57,089,900 |
| Oct 18, 2024 | 6.2300 | 6.8400 | 6.2100 | 6.7400 | 6.7400 | 13,460,100 |
| Oct 17, 2024 | 6.2000 | 6.2800 | 6.0700 | 6.1800 | 6.1800 | 10,410,500 |
| Oct 16, 2024 | 6.2400 | 6.3600 | 6.1700 | 6.2400 | 6.2400 | 7,339,800 |
| Oct 15, 2024 | 6.1200 | 6.4200 | 6.1200 | 6.1800 | 6.1800 | 12,927,900 |
| Oct 14, 2024 | 6.1100 | 6.2300 | 5.9500 | 6.0800 | 6.0800 | 8,833,200 |
| Oct 11, 2024 | 6.3200 | 6.4900 | 6.1300 | 6.2000 | 6.2000 | 9,031,400 |
| Oct 10, 2024 | 6.3000 | 6.3900 | 6.1700 | 6.2800 | 6.2800 | 10,173,100 |
| Oct 9, 2024 | 6.3900 | 6.6200 | 6.2700 | 6.4800 | 6.4800 | 8,717,800 |
| Oct 8, 2024 | 6.2400 | 6.4800 | 6.1700 | 6.4300 | 6.4300 | 8,766,400 |
| Oct 7, 2024 | 6.7000 | 6.7400 | 6.2300 | 6.2300 | 6.2300 | 9,755,400 |
| Oct 4, 2024 | 6.7700 | 6.9800 | 6.7000 | 6.7800 | 6.7800 | 7,943,700 |
| Oct 3, 2024 | 6.7200 | 6.8400 | 6.6500 | 6.6800 | 6.6800 | 5,939,300 |
| Oct 2, 2024 | 6.7200 | 6.8900 | 6.5400 | 6.7300 | 6.7300 | 11,665,800 |
| Oct 1, 2024 | 7.1500 | 7.2400 | 6.4700 | 6.7100 | 6.7100 | 18,562,500 |
| Sep 30, 2024 | 7.2100 | 7.3500 | 7.0000 | 7.1000 | 7.1000 | 11,541,600 |
| Sep 27, 2024 | 6.9800 | 7.4200 | 6.9300 | 7.2800 | 7.2800 | 12,570,700 |
| Sep 26, 2024 | 7.2200 | 7.4100 | 6.9300 | 6.9400 | 6.9400 | 15,341,100 |
| Sep 25, 2024 | 7.0900 | 7.2000 | 6.6900 | 7.1500 | 7.1500 | 16,760,600 |
| Sep 24, 2024 | 7.3000 | 7.5800 | 7.1800 | 7.1900 | 7.1900 | 22,749,500 |
| Sep 23, 2024 | 6.7500 | 7.2800 | 6.5700 | 7.2800 | 7.2800 | 19,021,500 |
| Sep 20, 2024 | 6.4000 | 6.8200 | 6.3700 | 6.6600 | 6.6600 | 61,124,400 |
| Sep 19, 2024 | 6.5400 | 6.7700 | 6.4500 | 6.7000 | 6.7000 | 19,063,000 |
| Sep 18, 2024 | 6.3700 | 6.5600 | 6.2200 | 6.3800 | 6.3800 | 16,400,900 |
| Sep 17, 2024 | 6.3500 | 6.3800 | 6.1300 | 6.3200 | 6.3200 | 17,856,100 |
| Sep 16, 2024 | 6.0900 | 6.2800 | 5.7500 | 6.2500 | 6.2500 | 19,827,900 |
| Sep 13, 2024 | 6.1300 | 6.2600 | 5.9300 | 6.0900 | 6.0900 | 17,684,100 |
| Sep 12, 2024 | 5.4400 | 6.0400 | 5.4400 | 5.9900 | 5.9900 | 18,041,000 |
| Sep 11, 2024 | 5.3200 | 5.4700 | 5.1500 | 5.4400 | 5.4400 | 11,821,300 |
| Sep 10, 2024 | 5.7900 | 5.7900 | 5.2900 | 5.3600 | 5.3600 | 16,201,800 |
| Sep 9, 2024 | 5.8700 | 5.9000 | 5.4300 | 5.6800 | 5.6800 | 17,715,900 |
| Sep 6, 2024 | 5.4900 | 5.8800 | 5.4100 | 5.8400 | 5.8400 | 25,622,500 |
| Sep 5, 2024 | 5.4200 | 5.6300 | 5.2800 | 5.5000 | 5.5000 | 20,163,200 |
| Sep 4, 2024 | 4.6000 | 5.5300 | 4.5200 | 5.3800 | 5.3800 | 35,957,000 |
| Sep 3, 2024 | 5.1900 | 5.3600 | 4.6700 | 4.7100 | 4.7100 | 25,948,800 |
| Aug 30, 2024 | 5.2300 | 5.3800 | 5.1300 | 5.2500 | 5.2500 | 17,208,800 |
| Aug 29, 2024 | 5.2800 | 5.4100 | 4.9700 | 5.1700 | 5.1700 | 22,970,100 |
| Aug 28, 2024 | 5.1800 | 5.3900 | 5.0700 | 5.3500 | 5.3500 | 18,980,000 |
| Aug 27, 2024 | 5.7000 | 5.8000 | 4.8600 | 5.2300 | 5.2300 | 44,424,800 |
| Aug 26, 2024 | 6.2500 | 6.3300 | 5.9100 | 6.1200 | 6.1200 | 19,148,900 |
| Aug 23, 2024 | 6.1000 | 6.7400 | 6.0700 | 6.2300 | 6.2300 | 28,204,600 |
| Aug 22, 2024 | 6.1400 | 6.2200 | 5.7400 | 6.0400 | 6.0400 | 18,675,800 |
| Aug 21, 2024 | 6.1300 | 6.2500 | 5.8800 | 6.1300 | 6.1300 | 16,692,100 |
| Aug 20, 2024 | 5.7900 | 6.2800 | 5.5900 | 6.1500 | 6.1500 | 27,024,600 |
| Aug 19, 2024 | 6.0700 | 6.4200 | 5.5900 | 5.7600 | 5.7600 | 34,774,300 |
| Aug 16, 2024 | 5.4000 | 6.0800 | 5.3400 | 6.0200 | 6.0200 | 32,542,900 |
| Aug 15, 2024 | 5.7600 | 5.9700 | 5.4800 | 5.7100 | 5.7100 | 39,050,600 |
| Aug 14, 2024 | 4.9000 | 5.8000 | 4.8600 | 5.6600 | 5.6600 | 55,563,800 |
| Aug 13, 2024 | 4.7300 | 5.1400 | 4.4800 | 5.0100 | 5.0100 | 46,336,500 |
| Aug 12, 2024 | 5.3500 | 5.4700 | 4.5500 | 4.6400 | 4.6400 | 46,232,100 |
| Aug 9, 2024 | 5.2500 | 5.8500 | 5.0300 | 5.5700 | 5.5700 | 65,472,000 |
| Aug 8, 2024 | 6.3700 | 6.6800 | 4.8200 | 5.3800 | 5.3800 | 132,850,300 |
| Aug 7, 2024 | 7.2200 | 7.8300 | 6.1000 | 6.6300 | 6.6300 | 264,638,600 |
| Aug 6, 2024 | 3.9800 | 5.3000 | 3.6500 | 5.0000 | 5.0000 | 311,863,000 |
| Aug 5, 2024 | 2.6200 | 2.8600 | 2.5100 | 2.5900 | 2.5900 | 44,890,300 |
| Aug 2, 2024 | 3.1900 | 3.3200 | 2.9200 | 3.0700 | 3.0700 | 54,226,000 |
| Aug 1, 2024 | 3.2700 | 4.2000 | 3.1400 | 3.3200 | 3.3200 | 133,120,100 |
| Jul 31, 2024 | 2.5900 | 3.1500 | 2.3600 | 3.1500 | 3.1500 | 75,980,600 |
| Jul 30, 2024 | 2.0200 | 3.4400 | 1.9400 | 2.6700 | 2.6700 | 161,091,500 |
| Jul 29, 2024 | 1.8000 | 1.9900 | 1.7500 | 1.9400 | 1.9400 | 31,081,100 |
| Jul 26, 2024 | 1.6900 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 18,386,700 |
| Jul 25, 2024 | 1.4900 | 1.6800 | 1.4800 | 1.6400 | 1.6400 | 19,088,300 |
| Jul 24, 2024 | 1.6200 | 1.6800 | 1.4700 | 1.5200 | 1.5200 | 40,639,300 |
| Jul 23, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 10,012,100 |
| Jul 22, 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 11,601,200 |
| Jul 19, 2024 | 1.3600 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 10,593,900 |
| Jul 18, 2024 | 1.3400 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 16,479,700 |
| Jul 17, 2024 | 1.2900 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 12,738,200 |
| Jul 16, 2024 | 1.2300 | 1.3300 | 1.2300 | 1.3200 | 1.3200 | 11,190,700 |
| Jul 15, 2024 | 1.2000 | 1.2700 | 1.1600 | 1.2100 | 1.2100 | 9,483,100 |
| Jul 12, 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 9,521,500 |
| Jul 11, 2024 | 1.0700 | 1.1800 | 1.0700 | 1.1600 | 1.1600 | 14,646,000 |
| Jul 10, 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 6,929,400 |
| Jul 9, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 9,409,000 |
| Jul 8, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 8,277,800 |
| Jul 5, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 5,504,700 |
| Jul 3, 2024 | 1.0600 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 5,298,500 |
| Jul 2, 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 6,500,900 |
| Jul 1, 2024 | 1.0500 | 1.1100 | 0.9700 | 1.1100 | 1.1100 | 14,582,800 |
| Jun 28, 2024 | 1.0300 | 1.1100 | 1.0200 | 1.1000 | 1.1000 | 19,231,900 |
| Jun 27, 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 6,923,600 |
| Jun 26, 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 9,976,600 |
| Jun 25, 2024 | 1.0500 | 1.0600 | 0.9900 | 0.9900 | 0.9900 | 9,340,300 |
| Jun 24, 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 6,596,300 |
| Jun 21, 2024 | 1.1600 | 1.1600 | 1.0500 | 1.0700 | 1.0700 | 26,801,400 |
| Jun 20, 2024 | 1.0500 | 1.1500 | 1.0400 | 1.1100 | 1.1100 | 8,135,900 |
| Jun 18, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 13,235,200 |
| Jun 17, 2024 | 1.1400 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 23,526,300 |
| Jun 14, 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 12,092,000 |
Related Tickers
T AT&T Inc.
28.19
-0.28%
IRDM Iridium Communications Inc.
28.64
-1.55%
SATS EchoStar Corporation
16.84
-6.83%
VZ Verizon Communications Inc.
43.01
-0.35%
GSAT Globalstar, Inc.
21.95
-1.08%
VOD Vodafone Group Public Limited Company
9.98
-0.20%
CMCSA Comcast Corporation
35.01
-0.74%
TMUS T-Mobile US, Inc.
228.00
-0.31%
VEON VEON Ltd.
38.27
-18.59%
ATUS Altice USA, Inc.
2.0500
-4.65%