CTL - CenturyLink, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201916.2116.4415.9115.9915.9919,379,615
Jan 15, 201916.2116.4416.1216.1916.1911,460,600
Jan 14, 201916.2016.5316.2016.2216.2215,267,500
Jan 11, 201916.0416.3615.8516.2716.2712,742,400
Jan 10, 201916.1616.2415.8616.0016.0013,777,900
Jan 09, 201916.7216.7516.0416.1716.1717,285,800
Jan 08, 201916.4616.7416.3816.7216.7210,723,400
Jan 07, 201916.0416.6215.9816.3016.3021,000,100
Jan 04, 201915.8016.1915.7715.9515.9514,930,300
Jan 03, 201915.4015.9015.2015.5115.5115,131,400
Jan 02, 201915.0315.5414.5715.4415.4410,764,100
Dec 31, 201815.3315.4314.9515.1515.1514,358,800
Dec 28, 201815.2615.6115.2015.2715.2712,125,000
Dec 27, 201815.1015.2714.6215.2515.2516,166,200
Dec 26, 201814.6015.3013.9715.3015.3016,994,600
Dec 24, 201814.8114.8514.3714.5214.5210,915,800
Dec 21, 201815.5215.7414.8014.9014.9022,330,200
Dec 20, 201816.0116.1015.1115.4715.4717,570,000
Dec 19, 201816.3716.5515.9216.0816.0816,545,400
Dec 18, 201816.4016.7216.1816.3316.3312,231,200
Dec 17, 201816.9517.0816.2116.3416.3415,270,100
Dec 14, 201816.8817.2016.8717.0017.0011,319,300
Dec 13, 201817.3017.4016.7516.8816.8810,838,800
Dec 12, 201817.1817.6117.1517.3217.3215,054,700
Dec 11, 201817.2417.5516.8916.9716.9711,191,900
Dec 10, 201817.5017.5616.5517.0517.0515,764,700
Dec 07, 201817.3717.8717.3117.4717.4712,155,400
Dec 06, 201817.7917.8316.8717.4817.4819,866,500
Dec 04, 201818.7919.0017.7917.8517.8519,280,700
Dec 03, 201818.9719.0518.6418.7918.7911,059,200
Nov 30, 201818.6018.8318.5118.8018.8014,201,300
Nov 29, 201818.6418.7718.4518.6218.626,398,700
Nov 28, 201818.6518.8418.3618.7318.739,412,000
Nov 27, 201818.4018.6818.3218.5718.578,228,500
Nov 26, 201818.0118.4817.9918.4418.4417,527,400
Nov 23, 201817.8618.0117.6517.8817.886,138,900
Nov 23, 20180.54 Dividend
Nov 21, 201818.5218.6518.0918.3417.8015,146,600
Nov 20, 201818.8318.9018.3518.4917.9513,913,700
Nov 19, 201819.1419.5318.9519.0318.4712,056,700
Nov 16, 201818.9619.2818.9019.1718.6110,427,600
Nov 15, 201819.0519.0718.6418.9618.408,878,800
Nov 14, 201818.9719.2418.6519.0718.5113,144,200
Nov 13, 201819.3519.4418.7218.7918.2411,873,000
Nov 12, 201818.9119.4018.8719.2318.6610,614,300
Nov 09, 201818.5519.3318.1018.9118.3528,675,200
Nov 08, 201821.4621.5020.8921.0820.4612,055,100
Nov 07, 201821.1521.4821.0021.4720.849,418,500
Nov 06, 201821.0021.2320.9321.1520.537,405,000
Nov 05, 201821.0021.0520.6221.0020.387,544,000
Nov 02, 201820.7021.2720.6520.9720.358,883,400
Nov 01, 201820.8021.0420.4520.5819.975,873,200
Oct 31, 201820.6220.9520.4820.6420.038,973,100
Oct 30, 201819.7220.5319.7220.4619.869,750,100
Oct 29, 201819.7620.2519.4919.7619.189,886,300
Oct 26, 201820.7820.7819.1219.3718.8017,478,300
Oct 25, 201821.0321.4020.9221.0720.459,480,200
Oct 24, 201821.4321.7320.8220.8420.238,623,900
Oct 23, 201821.1521.5921.0421.5020.877,619,200
Oct 22, 201822.0122.0421.2521.2920.669,895,200
Oct 19, 201821.1722.0821.1721.9921.3411,822,800
Oct 18, 201821.1521.2620.9021.0420.426,156,000
Oct 17, 201821.0521.2220.8621.1520.536,479,400
Oct 16, 201820.7921.0820.5221.0020.386,068,500
Oct 15, 201820.7020.9820.5320.7120.108,020,200
Oct 12, 201820.4820.7420.4020.6620.056,076,300
Oct 11, 201820.9421.0620.0520.1419.5511,434,800
Oct 10, 201821.0421.6220.9020.9220.308,112,800
Oct 09, 201821.3221.3620.9721.0320.419,436,700
Oct 08, 201821.8021.8521.0421.2620.639,766,900
Oct 05, 201821.9322.2121.8321.8621.229,260,800
Oct 04, 201821.9521.9921.5821.8721.239,452,500
Oct 03, 201821.9022.0421.6021.8921.259,350,800
Oct 02, 201821.4121.9021.3521.8321.199,085,200
Oct 01, 201821.3021.6821.2521.4520.8210,052,500
Sep 28, 201820.8921.3520.8721.2020.588,026,200
Sep 27, 201820.7521.3120.7420.8920.279,128,700
Sep 26, 201821.0721.1620.5520.7320.1215,553,700
Sep 25, 201821.7721.8820.9021.0520.4329,014,300
Sep 24, 201822.9423.1322.6922.9022.236,931,100
Sep 21, 201822.6123.0622.5322.9422.2626,348,200
Sep 20, 201822.7822.8122.2022.5721.9111,568,300
Sep 19, 201823.1823.2322.7122.7422.078,144,600
Sep 18, 201822.7823.2322.7623.1622.487,281,600
Sep 17, 201822.7923.1022.6822.7822.116,583,600
Sep 14, 201822.7522.8122.2422.7422.077,708,000
Sep 13, 201823.0023.0022.5722.6521.986,716,600
Sep 12, 201822.5123.0422.4322.9422.268,143,800
Sep 11, 201821.8822.7421.8322.5121.8511,009,900
Sep 10, 201822.0922.1121.7121.8121.176,630,400
Sep 07, 201821.9222.4321.8121.9421.296,504,000
Sep 06, 201821.7822.0621.7122.0021.3511,782,600
Sep 05, 201821.4721.7321.4221.6521.018,412,300
Sep 04, 201821.3621.5821.0621.5020.8711,681,600
Aug 31, 201821.6821.8021.2321.3620.739,931,600
Aug 30, 201821.8321.8921.3521.6821.0413,840,800
Aug 30, 20180.54 Dividend
Aug 29, 201822.5522.6122.0422.3421.1617,479,500
Aug 28, 201822.8923.0022.4622.5021.3112,972,800
Aug 27, 201822.8023.0122.7122.8721.6610,006,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...