NYSE:LUMN | Historical Stock Price | Lumen Technologies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.84$2.14$5.43$13.79$34.98$88.731980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$35.47$44.69923,800——
2004-12-30$34.85$43.91314,600——
2004-12-29$34.65$43.66387,800——
2004-12-28$34.42$43.37307,900——
2004-12-27$34.02$42.87273,600——
2004-12-23$34.26$43.17440,300——
2004-12-22$33.96$42.79834,700——
2004-12-21$34.22$43.12735,300——
2004-12-20$34.50$43.47630,400——
2004-12-17$34.44$43.40847,700——
2004-12-16$34.28$43.20996,200——
2004-12-15$34.28$43.20752,500——
2004-12-14$34.81$43.86752,600——
2004-12-13$34.60$43.60403,100——
2004-12-10$34.07$42.93439,400——
2004-12-09$33.73$42.50429,000——
2004-12-08$33.89$42.70511,300——
2004-12-07$33.96$42.79543,400——
2004-12-06$34.33$43.26745,700——
2004-12-03$34.09$42.96804,000——
2004-12-02$33.89$42.701,154,000——
2004-12-01$33.18$41.81812,600——
2004-11-30$32.92$41.41682,900——
2004-11-29$33.10$41.63725,800——
2004-11-26$33.18$41.74178,800——
2004-11-24$33.11$41.651,105,100——
2004-11-23$33.05$41.57734,600——
2004-11-22$33.05$41.57829,000——
2004-11-19$32.83$41.301,268,900——
2004-11-18$33.12$41.661,021,100——
2004-11-17$33.24$41.81623,600——
2004-11-16$33.23$41.80667,200——
2004-11-15$33.74$42.44436,300——
2004-11-12$33.93$42.68880,300——
2004-11-11$33.30$41.89789,600——
2004-11-10$33.24$41.811,329,200——
2004-11-09$33.56$42.21947,800——
2004-11-08$33.25$41.82856,200——
2004-11-05$33.20$41.761,476,500——
2004-11-04$33.50$42.141,789,700——
2004-11-03$32.36$40.701,078,300——
2004-11-02$32.33$40.671,246,800——
2004-11-01$32.17$40.471,779,400——
2004-10-29$32.09$40.362,741,900——
2004-10-28$31.40$39.503,531,200——
2004-10-27$33.86$42.59961,400——
2004-10-26$33.85$42.58602,200——
2004-10-25$33.37$41.97393,900——
2004-10-22$33.29$41.87690,800——
2004-10-21$33.68$42.361,062,300——
2004-10-20$34.01$42.78640,700——
2004-10-19$34.25$43.081,148,600——
2004-10-18$33.95$42.70518,900——
2004-10-15$33.82$42.54622,100——
2004-10-14$34.08$42.87872,200——
2004-10-13$34.78$43.75530,500——
2004-10-12$34.80$43.77503,100——
2004-10-11$34.40$43.271,084,600——
2004-10-08$34.81$43.791,358,600——
2004-10-07$35.49$44.64935,500——
2004-10-06$35.29$44.39670,200——
2004-10-05$34.98$44.001,112,200——
2004-10-04$34.60$43.52899,100——
2004-10-01$34.79$43.76591,200——
2004-09-30$34.24$43.07626,400——
2004-09-29$34.34$43.191,081,000——
2004-09-28$34.00$42.77804,300——
2004-09-27$33.75$42.45752,200——
2004-09-24$33.64$42.31487,000——
2004-09-23$33.62$42.29454,700——
2004-09-22$33.59$42.25572,200——
2004-09-21$33.93$42.681,137,600——
2004-09-20$33.10$41.631,556,700——
2004-09-17$34.05$42.831,526,300——
2004-09-16$33.64$42.31900,800——
2004-09-15$33.27$41.85819,100——
2004-09-14$33.11$41.65297,100——
2004-09-13$33.08$41.61432,500——
2004-09-10$33.01$41.521,018,700——
2004-09-09$33.02$41.53636,800——
2004-09-08$33.08$41.611,330,100——
2004-09-07$33.11$41.65932,500——
2004-09-03$33.05$41.57926,500——
2004-09-02$32.97$41.471,085,900——
2004-09-01$32.72$41.081,714,600——
2004-08-31$32.19$40.42882,100——
2004-08-30$31.50$39.55325,600——
2004-08-27$31.59$39.67484,100——
2004-08-26$31.63$39.72636,300——
2004-08-25$31.14$39.10870,600——
2004-08-24$30.29$38.031,437,100——
2004-08-23$30.89$38.79580,600——
2004-08-20$31.15$39.11539,400——
2004-08-19$31.27$39.26830,800——
2004-08-18$31.55$39.61596,600——
2004-08-17$31.17$39.14864,100——
2004-08-16$31.15$39.11536,000——
2004-08-13$30.84$38.72739,200——
2004-08-12$30.61$38.43608,600——
2004-08-11$30.77$38.64927,100——
2004-08-10$31.00$38.92951,000——
2004-08-09$30.65$38.48845,800——
2004-08-06$29.91$37.56556,100——
2004-08-05$30.06$37.74946,700——
2004-08-04$30.68$38.52781,600——
2004-08-03$30.35$38.11760,800——
2004-08-02$31.03$38.96564,100——
2004-07-30$30.99$38.911,286,900——
2004-07-29$31.08$39.021,021,600——
2004-07-28$30.16$37.87528,900——
2004-07-27$30.36$38.12769,400——
2004-07-26$30.03$37.71996,500——
2004-07-23$29.99$37.661,420,200——
2004-07-22$30.44$38.22716,300——
2004-07-21$30.76$38.621,035,400——
2004-07-20$30.91$38.811,057,100——
2004-07-19$30.95$38.86783,200——
2004-07-16$31.12$39.07689,100——
2004-07-15$31.39$39.412,732,700——
2004-07-14$31.12$39.071,058,600——
2004-07-13$31.09$39.041,175,800——
2004-07-12$31.00$38.921,011,100——
2004-07-09$30.39$38.16827,800——
2004-07-08$30.05$37.73821,500——
2004-07-07$30.60$38.421,249,100——
2004-07-06$30.17$37.88950,400——
2004-07-02$30.22$37.94745,800——
2004-07-01$30.12$37.82958,900——
2004-06-30$30.04$37.721,198,600——
2004-06-29$29.96$37.621,776,900——
2004-06-28$29.70$37.29411,200——
2004-06-25$29.90$37.541,114,500——
2004-06-24$29.93$37.581,529,300——
2004-06-23$30.03$37.71830,100——
2004-06-22$29.77$37.381,142,000——
2004-06-21$29.65$37.23837,200——
2004-06-18$29.79$37.401,739,900——
2004-06-17$29.54$37.091,543,600——
2004-06-16$29.25$36.731,022,300——
2004-06-15$29.38$36.891,467,900——
2004-06-14$29.45$36.98899,300——
2004-06-10$29.49$37.031,452,100——
2004-06-09$29.30$36.791,312,100——
2004-06-08$29.80$37.421,336,600——
2004-06-07$29.94$37.59901,400——
2004-06-04$30.00$37.671,553,700——
2004-06-03$29.62$37.19579,200——
2004-06-02$30.05$37.66773,500——
2004-06-01$29.71$37.23778,300——
2004-05-28$29.89$37.46622,600——
2004-05-27$29.72$37.241,262,000——
2004-05-26$29.75$37.281,117,700——
2004-05-25$30.16$37.801,150,300——
2004-05-24$29.95$37.53793,500——
2004-05-21$29.65$37.16734,000——
2004-05-20$29.43$36.88814,100——
2004-05-19$29.49$36.961,251,300——
2004-05-18$29.43$36.88770,200——
2004-05-17$29.84$37.40786,300——
2004-05-14$30.11$37.73848,700——
2004-05-13$29.90$37.471,008,300——
2004-05-12$29.30$36.72898,700——
2004-05-11$29.27$36.681,017,500——
2004-05-10$29.17$36.56718,000——
2004-05-07$29.70$37.221,250,100——
2004-05-06$29.74$37.271,027,700——
2004-05-05$29.74$37.271,975,500——
2004-05-04$29.55$37.031,315,900——
2004-05-03$29.32$36.741,356,900——
2004-04-30$28.88$36.191,290,700——
2004-04-29$29.02$36.374,639,700——
2004-04-28$26.95$33.771,677,800——
2004-04-27$26.73$33.50977,900——
2004-04-26$26.90$33.71822,100——
2004-04-23$27.02$33.86838,800——
2004-04-22$27.05$33.90762,700——
2004-04-21$26.75$33.52668,200——
2004-04-20$27.19$34.07743,700——
2004-04-19$27.40$34.34869,600——
2004-04-16$27.20$34.09589,000——
2004-04-15$27.36$34.29762,800——
2004-04-14$27.51$34.48934,800——
2004-04-13$27.59$34.582,189,800——
2004-04-12$26.60$33.341,148,300——
2004-04-08$26.51$33.22928,200——
2004-04-07$26.59$33.321,308,300——
2004-04-06$27.03$33.87685,700——
2004-04-05$27.27$34.17910,500——
2004-04-02$27.17$34.051,133,600——
2004-04-01$27.15$34.021,106,300——
2004-03-31$27.49$34.45995,100——
2004-03-30$27.41$34.351,092,100——
2004-03-29$27.50$34.46997,900——
2004-03-26$27.26$34.161,050,700——
2004-03-25$27.46$34.411,517,200——
2004-03-24$26.98$33.811,215,500——
2004-03-23$27.31$34.22997,100——
2004-03-22$27.60$34.591,663,600——
2004-03-19$28.37$35.55715,800——
2004-03-18$28.83$36.13730,800——
2004-03-17$29.05$36.411,236,600——
2004-03-16$28.93$36.251,083,200——
2004-03-15$28.62$35.87809,400——
2004-03-12$28.72$35.991,133,000——
2004-03-11$28.00$35.091,575,500——
2004-03-10$28.29$35.45920,200——
2004-03-09$28.94$36.27610,200——
2004-03-08$28.95$36.28612,400——
2004-03-05$29.41$36.86602,100——
2004-03-04$29.07$36.431,318,900——
2004-03-03$29.41$36.78982,900——
2004-03-02$29.75$37.211,663,000——
2004-03-01$29.21$36.53912,100——
2004-02-27$28.57$35.731,087,000——
2004-02-26$28.50$35.651,489,200——
2004-02-25$28.34$35.451,533,000——
2004-02-24$28.86$36.101,606,000——
2004-02-23$29.08$36.371,382,400——
2004-02-20$29.35$36.712,008,600——
2004-02-19$29.00$36.272,117,700——
2004-02-18$28.81$36.032,289,500——
2004-02-17$27.79$34.761,640,400——
2004-02-13$27.39$34.261,413,400——
2004-02-12$27.26$34.091,662,900——
2004-02-11$27.00$33.771,753,500——
2004-02-10$27.02$33.791,807,500——
2004-02-09$27.33$34.181,425,800——
2004-02-06$27.53$34.43979,200——
2004-02-05$27.27$34.111,340,200——
2004-02-04$27.42$34.292,453,600——
2004-02-03$26.33$32.931,509,000——
2004-02-02$27.02$33.792,293,400——
2004-01-30$26.40$33.023,223,900——
2004-01-29$28.00$35.025,722,300——
2004-01-28$31.30$39.15842,200——
2004-01-27$31.19$39.01749,800——
2004-01-26$31.57$39.49738,500——
2004-01-23$31.63$39.56424,400——
2004-01-22$31.80$39.77569,000——
2004-01-21$31.74$39.70536,400——
2004-01-20$31.76$39.72696,700——
2004-01-16$31.34$39.20848,400——
2004-01-15$31.45$39.34774,600——
2004-01-14$31.65$39.591,605,200——
2004-01-13$32.25$40.34876,900——
2004-01-12$32.60$40.77916,100——
2004-01-09$32.20$40.27835,100——
2004-01-08$32.94$41.201,322,100——
2004-01-07$32.98$41.251,244,600——
2004-01-06$33.10$41.40735,700——
2004-01-05$33.30$41.65710,100——
2004-01-02$32.74$40.95500,500——