CTL - CenturyLink, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201716.7217.1216.5616.9916.9928,773,845
Dec 14, 201716.6716.7616.4316.4716.4715,242,500
Dec 13, 201716.0716.9616.0016.7516.7525,127,800
Dec 12, 201716.0116.1215.6115.7015.7015,525,400
Dec 11, 201715.2316.0915.1515.8715.8737,220,100
Dec 08, 201714.1714.7314.0914.6714.6715,068,600
Dec 07, 201714.1814.3113.8414.1014.1046,283,600
Dec 06, 201714.3414.3413.8113.8413.8411,822,500
Dec 05, 201714.8014.8414.3414.3914.3913,894,800
Dec 04, 201714.4014.8614.3514.8114.8115,703,300
Dec 01, 201714.5414.6213.9714.3014.3015,649,000
Nov 30, 201714.5814.9114.2614.5914.5921,244,800
Nov 29, 201713.6914.6913.6614.5414.5417,780,200
Nov 28, 201713.5813.7013.1613.6913.6919,888,400
Nov 27, 201713.8514.0513.5613.6213.6213,763,800
Nov 24, 201713.7914.0913.6813.8413.847,333,000
Nov 24, 20170.54 Dividend
Nov 22, 201714.5114.5614.1814.3413.8019,944,100
Nov 21, 201714.8314.8414.4414.5313.9816,833,300
Nov 20, 201714.8214.9214.6414.8014.2412,077,000
Nov 17, 201714.7114.9314.7014.8014.2412,881,300
Nov 16, 201714.6815.0614.6014.7514.1913,027,600
Nov 15, 201714.3814.9014.0614.7814.2217,215,700
Nov 14, 201715.2215.2414.3114.4013.8620,764,900
Nov 13, 201715.4615.4815.2115.3314.7516,401,200
Nov 10, 201715.4315.6014.9815.4814.9019,339,300
Nov 09, 201714.8016.4314.6015.4814.9039,219,700
Nov 08, 201716.1516.4916.0716.2615.6513,936,900
Nov 07, 201716.6316.7216.1416.2215.6112,042,500
Nov 06, 201716.3516.7516.0416.6716.0415,566,000
Nov 03, 201717.5017.5016.3116.3715.7516,921,400
Nov 02, 201717.7018.1017.4517.4616.8020,923,800
Nov 01, 201719.0419.0517.5217.8517.1820,064,100
Oct 31, 201718.5619.0018.3818.9918.2717,495,100
Oct 30, 201717.4918.4217.0718.4017.7127,086,500
Oct 27, 201718.4618.5017.4017.4816.8222,824,800
Oct 26, 201718.5918.6818.4018.5117.8113,090,000
Oct 25, 201718.6218.7018.4518.5317.839,524,500
Oct 24, 201718.9019.0818.7018.7418.037,015,100
Oct 23, 201719.1019.2618.6318.8018.0912,494,400
Oct 20, 201718.6019.1818.4619.0418.3215,848,800
Oct 19, 201718.8018.9418.2618.4917.7915,583,200
Oct 18, 201719.0319.0818.5818.6517.9524,761,700
Oct 17, 201719.6919.9518.9319.0218.3018,804,100
Oct 16, 201720.2320.2319.6819.7619.028,728,100
Oct 13, 201720.3920.5520.0720.2519.4912,950,000
Oct 12, 201720.1520.3919.9720.3519.5837,121,200
Oct 11, 201720.3120.5120.1820.2719.5111,331,200
Oct 10, 201720.1120.3420.0120.3219.557,630,700
Oct 09, 201720.0420.1919.9220.1019.345,955,100
Oct 06, 201719.9720.0219.5520.0019.259,356,400
Oct 05, 201720.1420.4119.9120.0219.2710,218,400
Oct 04, 201720.0020.4119.9520.0919.339,199,500
Oct 03, 201719.6620.2219.0620.1819.4212,100,100
Oct 02, 201718.8919.3918.7919.3218.598,468,500
Sep 29, 201719.3019.3018.8118.9018.197,310,900
Sep 28, 201719.2719.4319.0419.2118.495,666,500
Sep 27, 201719.3619.7319.2219.3118.585,172,200
Sep 26, 201719.3419.4719.1819.3618.636,263,300
Sep 25, 201718.5419.4018.5319.3418.618,136,000
Sep 22, 201718.5018.5618.3218.5417.847,013,500
Sep 21, 201718.6018.6618.3518.4917.795,885,900
Sep 20, 201718.5418.9218.4218.6717.977,279,100
Sep 19, 201718.3518.7118.2418.5317.838,224,600
Sep 18, 201719.0219.0318.1718.3217.6311,246,100
Sep 15, 201718.9219.1018.7318.9818.2713,886,800
Sep 14, 201718.7118.9218.5418.7018.005,727,900
Sep 13, 201719.1119.5818.6718.7518.0415,857,400
Sep 12, 201718.4219.3018.3519.1118.3911,881,700
Sep 11, 201718.6018.7018.2118.3417.6512,430,900
Sep 08, 201718.6519.1918.1918.5417.8416,154,300
Sep 07, 201719.0719.2018.4718.6617.9612,493,100
Sep 06, 201719.5719.7218.9919.0018.2811,540,900
Sep 05, 201720.0820.0819.4819.5218.787,771,900
Sep 01, 201719.8420.2119.8420.0419.296,877,800
Aug 31, 201719.9419.9419.5319.7218.987,348,400
Aug 31, 20170.54 Dividend
Aug 30, 201720.5720.7020.3320.4119.1210,934,900
Aug 29, 201720.6120.8420.5620.6319.337,801,800
Aug 28, 201720.2520.7920.1720.7419.438,732,300
Aug 25, 201720.1720.4319.9620.2318.956,529,300
Aug 24, 201720.5020.5620.0220.0618.797,861,900
Aug 23, 201719.7620.6319.7520.3819.0915,849,700
Aug 22, 201719.2219.9319.1419.9018.6411,628,800
Aug 21, 201719.1619.3318.7519.2017.999,557,700
Aug 18, 201719.4019.5418.4119.1617.9523,703,200
Aug 17, 201720.8920.9719.3319.3818.1623,469,200
Aug 16, 201720.5121.2720.4420.8919.5710,626,600
Aug 15, 201721.8921.9420.5320.5419.2415,674,700
Aug 14, 201721.8422.0321.7321.9620.574,327,100
Aug 11, 201721.6021.9621.5621.6620.296,811,300
Aug 10, 201721.8021.9521.6521.6820.3113,464,100
Aug 09, 201721.7822.0621.6121.8220.447,893,600
Aug 08, 201722.2522.3721.7721.8720.4911,592,400
Aug 07, 201722.4022.6422.2222.3420.938,040,000
Aug 04, 201722.4923.0822.4222.4721.0511,062,200
Aug 03, 201723.3623.4121.6222.4421.0223,962,900
Aug 02, 201723.3723.7823.3223.7422.247,106,300
Aug 01, 201723.3423.4223.1923.3621.895,653,100
Jul 31, 201723.2823.4223.1623.2721.804,902,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...