CTL - CenturyLink, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201818.97019.24018.67519.13519.1357,024,463
Nov 13, 201819.35019.44018.72018.79018.79011,873,000
Nov 12, 201818.91019.40018.87019.23019.23010,614,300
Nov 09, 201818.55019.33018.10018.91018.91028,675,200
Nov 08, 201821.46021.50020.89021.08021.08012,055,100
Nov 07, 201821.15021.48021.00021.47021.4709,418,500
Nov 06, 201821.00021.23020.93021.15021.1507,405,000
Nov 05, 201821.00021.05020.62021.00021.0007,544,000
Nov 02, 201820.70021.27020.65020.97020.9708,883,400
Nov 01, 201820.80021.04020.45020.58020.5805,873,200
Oct 31, 201820.62020.95020.48020.64020.6408,973,100
Oct 30, 201819.72020.53019.72020.46020.4609,750,100
Oct 29, 201819.76020.25019.49019.76019.7609,886,300
Oct 26, 201820.78020.78019.12019.37019.37017,478,300
Oct 25, 201821.03021.40020.92021.07021.0709,480,200
Oct 24, 201821.43021.73020.82020.84020.8408,623,900
Oct 23, 201821.15021.59021.04021.50021.5007,619,200
Oct 22, 201822.01022.04021.25021.29021.2909,895,200
Oct 19, 201821.17022.08021.17021.99021.99011,822,800
Oct 18, 201821.15021.26020.90021.04021.0406,156,000
Oct 17, 201821.05021.22020.86021.15021.1506,479,400
Oct 16, 201820.79021.08020.52021.00021.0006,068,500
Oct 15, 201820.70020.98020.53020.71020.7108,020,200
Oct 12, 201820.48020.74020.40020.66020.6606,076,300
Oct 11, 201820.94021.06020.05020.14020.14011,434,800
Oct 10, 201821.04021.62020.90020.92020.9208,112,800
Oct 09, 201821.32021.36020.97021.03021.0309,436,700
Oct 08, 201821.80021.85021.04021.26021.2609,766,900
Oct 05, 201821.93022.21021.83021.86021.8609,260,800
Oct 04, 201821.95021.99021.58021.87021.8709,452,500
Oct 03, 201821.90022.04021.60021.89021.8909,350,800
Oct 02, 201821.41021.90021.35021.83021.8309,085,200
Oct 01, 201821.30021.68021.25021.45021.45010,052,500
Sep 28, 201820.89021.35020.87021.20021.2008,026,200
Sep 27, 201820.75021.31020.74020.89020.8909,128,700
Sep 26, 201821.07021.16020.55020.73020.73015,553,700
Sep 25, 201821.77021.88020.90021.05021.05029,014,300
Sep 24, 201822.94023.13022.69022.90022.9006,931,100
Sep 21, 201822.61023.06022.53022.94022.94026,348,200
Sep 20, 201822.78022.81022.20022.57022.57011,568,300
Sep 19, 201823.18023.23022.71022.74022.7408,144,600
Sep 18, 201822.78023.23022.76023.16023.1607,281,600
Sep 17, 201822.79023.10022.68022.78022.7806,583,600
Sep 14, 201822.75022.81022.24022.74022.7407,708,000
Sep 13, 201823.00023.00022.57022.65022.6506,716,600
Sep 12, 201822.51023.04022.43022.94022.9408,143,800
Sep 11, 201821.88022.74021.83022.51022.51011,009,900
Sep 10, 201822.09022.11021.71021.81021.8106,630,400
Sep 07, 201821.92022.43021.81021.94021.9406,504,000
Sep 06, 201821.78022.06021.71022.00022.00011,782,600
Sep 05, 201821.47021.73021.42021.65021.6508,412,300
Sep 04, 201821.36021.58021.06021.50021.50011,681,600
Aug 31, 201821.68021.80021.23021.36021.3609,931,600
Aug 30, 201821.83021.89021.35021.68021.68013,840,800
Aug 30, 20180.54 Dividend
Aug 29, 201822.55022.61022.04022.34021.80017,479,500
Aug 28, 201822.89023.00022.46022.50021.95612,972,800
Aug 27, 201822.80023.01022.71022.87022.31710,006,800
Aug 24, 201822.86023.01022.74022.75022.20010,612,900
Aug 23, 201822.48023.00022.40022.81022.25910,916,400
Aug 22, 201823.20023.25022.34022.42021.87820,488,000
Aug 21, 201823.88024.20023.74023.98023.40012,579,200
Aug 20, 201823.58023.90023.43023.86023.28310,892,700
Aug 17, 201823.19023.78023.12023.48022.91210,552,400
Aug 16, 201822.69023.40022.66023.33022.76615,473,500
Aug 15, 201822.46022.83022.08022.47021.92712,892,800
Aug 14, 201821.92022.55021.92022.36021.82012,375,200
Aug 13, 201821.47022.04021.38021.88021.35115,205,300
Aug 10, 201820.82021.62020.81021.38020.86316,412,500
Aug 09, 201819.46021.12019.43020.97020.46332,298,700
Aug 08, 201818.65018.75018.40018.54018.0928,297,700
Aug 07, 201818.75018.79018.56018.64018.18910,154,800
Aug 06, 201818.81018.89018.64018.70018.2486,680,000
Aug 03, 201818.79019.07018.76018.83018.3754,480,100
Aug 02, 201818.50018.87018.35018.73018.2775,238,600
Aug 01, 201818.77019.02018.57018.57018.1216,646,500
Jul 31, 201818.70018.98018.57018.77018.3167,787,900
Jul 30, 201818.45018.69018.39018.64018.1897,602,500
Jul 27, 201818.53018.69018.26018.37017.9265,326,200
Jul 26, 201818.38018.67018.26018.39017.9458,837,200
Jul 25, 201818.61018.67018.06018.26017.8199,603,100
Jul 24, 201818.95018.95018.61018.71018.2585,873,100
Jul 23, 201818.79018.93018.43018.82018.3655,729,900
Jul 20, 201819.20019.20018.73018.76018.3076,624,500
Jul 19, 201819.47019.50019.18019.23018.7657,148,700
Jul 18, 201819.68019.72019.47019.51019.0384,639,700
Jul 17, 201819.61019.80019.55019.63019.1564,872,100
Jul 16, 201819.83019.84019.48019.61019.1367,521,700
Jul 13, 201819.95020.06019.72019.88019.3995,127,900
Jul 12, 201819.91020.08019.75020.00019.5175,998,200
Jul 11, 201819.90020.11019.77019.80019.3215,711,400
Jul 10, 201819.88020.15019.82020.11019.6248,522,900
Jul 09, 201819.67019.96019.65019.89019.4098,069,400
Jul 06, 201819.38019.72019.21019.66019.1855,638,900
Jul 05, 201819.20019.38018.99019.38018.9127,062,300
Jul 03, 201818.66019.22018.60019.10018.6384,992,700
Jul 02, 201818.60018.66018.26018.53018.0824,865,300
Jun 29, 201818.76018.91018.61018.64018.1895,038,700
Jun 28, 201818.72018.78018.47018.70018.2486,459,900
Jun 27, 201818.78018.99018.64018.65018.1995,149,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...