CTL - CenturyLink, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201818.5918.6618.4118.4518.455,084,400
Jun 20, 201818.4418.6118.1118.5718.5710,032,300
Jun 19, 201818.0018.5618.0018.4418.448,624,300
Jun 18, 201818.0318.3017.9718.1318.138,453,500
Jun 15, 201818.0618.1117.9418.0218.0213,092,500
Jun 14, 201817.6818.0717.6818.0118.019,035,800
Jun 13, 201817.8817.9517.5417.5417.547,195,900
Jun 12, 201817.9518.0717.7717.9517.957,700,100
Jun 11, 201817.7317.9217.5417.8517.8511,621,000
Jun 08, 201817.5317.6517.2917.6517.659,326,500
Jun 07, 201817.5417.8217.5117.6217.627,029,600
Jun 06, 201817.5217.5917.4017.5917.5911,748,200
Jun 05, 201817.6717.8017.3917.4317.4312,455,200
Jun 04, 201817.8517.9617.5717.6417.648,934,400
Jun 01, 201817.8517.9317.6617.7417.7413,042,300
Jun 01, 20180.54 Dividend
May 31, 201818.3318.4018.1418.2217.6813,836,200
May 30, 201818.3818.3818.0818.3117.776,722,200
May 29, 201818.0618.3217.9318.2217.6811,860,800
May 25, 201818.6318.6417.9618.1817.6415,565,800
May 24, 201819.0519.1118.4618.5217.9716,318,000
May 23, 201819.2919.3218.9319.0118.457,797,400
May 22, 201819.2819.5119.2419.2918.727,139,900
May 21, 201819.3619.4219.1719.2818.717,641,700
May 18, 201819.2219.3819.1519.2918.7214,691,500
May 17, 201819.3119.5919.2419.2518.6816,489,800
May 16, 201819.3519.5519.1319.2618.698,620,300
May 15, 201819.1519.3918.9819.3718.808,855,600
May 14, 201819.6519.7219.2219.2418.6711,608,000
May 11, 201819.4119.8819.3019.6019.0216,782,800
May 10, 201818.9519.7517.9819.4018.8327,892,000
May 09, 201818.0918.3417.9818.0417.5113,642,100
May 08, 201818.3118.3817.8818.1317.5912,365,900
May 07, 201818.5518.6618.3018.4817.9312,307,400
May 04, 201818.0518.5517.9918.4917.947,829,200
May 03, 201818.4718.4817.9218.0717.539,442,700
May 02, 201818.6018.7418.4218.4917.948,991,500
May 01, 201818.5518.7518.2418.4917.9410,440,900
Apr 30, 201819.0019.0618.5818.5818.038,401,300
Apr 27, 201818.5618.9518.5318.9018.347,935,300
Apr 26, 201818.3618.5918.2318.5217.978,815,800
Apr 25, 201817.8718.5017.7818.5017.9510,647,800
Apr 24, 201817.8118.0917.7017.9317.409,483,100
Apr 23, 201817.6717.7917.4517.7317.206,061,700
Apr 20, 201817.3817.6517.2817.6117.099,811,300
Apr 19, 201817.5517.7017.2317.3216.815,971,400
Apr 18, 201817.7017.8017.5317.5517.034,855,800
Apr 17, 201817.4517.7217.4017.6217.106,234,200
Apr 16, 201817.2417.4317.0217.3616.855,574,900
Apr 13, 201817.2717.3516.9317.0516.545,922,800
Apr 12, 201817.5317.5717.1117.2516.745,631,700
Apr 11, 201817.6117.7017.4317.4716.955,475,900
Apr 10, 201817.5117.8017.4017.6917.177,840,100
Apr 09, 201817.3717.5917.2017.3116.8011,391,900
Apr 06, 201817.2617.5517.0417.2116.7011,038,600
Apr 05, 201817.2017.5117.0817.3616.8514,962,800
Apr 04, 201816.2117.1816.2117.1616.6516,306,100
Apr 03, 201816.4816.5116.3216.5116.0212,082,300
Apr 02, 201816.4316.5416.1616.2915.8115,165,600
Mar 29, 201816.2516.5216.2116.4315.9411,391,500
Mar 28, 201816.1016.3616.0916.2115.7312,146,800
Mar 27, 201816.2016.6116.0016.1315.6514,473,000
Mar 26, 201815.7316.2415.6716.2115.7314,766,000
Mar 23, 201815.8815.9615.4815.5215.0611,018,700
Mar 22, 201816.5316.5715.7815.7915.3212,141,000
Mar 21, 201816.2716.5416.1916.3515.8710,132,700
Mar 20, 201816.7316.8416.1516.2515.7710,740,700
Mar 19, 201817.1517.2116.6016.6816.1912,120,900
Mar 16, 201817.0717.4817.0717.1316.6231,218,000
Mar 15, 201817.3117.3716.8816.9716.479,446,400
Mar 14, 201817.7817.8517.2217.3316.8210,273,400
Mar 13, 201818.0218.0617.6117.7017.187,852,600
Mar 12, 201817.9118.1817.8618.0217.499,542,600
Mar 09, 201817.8817.9817.7317.9417.416,861,800
Mar 08, 201817.8617.9017.5317.8217.296,671,500
Mar 07, 201817.9118.1617.7017.8817.3514,986,200
Mar 06, 201818.0018.2517.8418.0617.5212,264,800
Mar 05, 201817.1817.8817.0617.8417.3112,830,300
Mar 02, 201816.7617.3816.7217.3516.8411,040,400
Mar 02, 20180.54 Dividend
Mar 01, 201817.8717.9217.3017.4016.3614,012,400
Feb 28, 201818.1318.1717.6617.6716.6116,507,900
Feb 27, 201818.4518.6218.0718.0817.0010,007,700
Feb 26, 201818.2518.4818.0218.4117.3112,950,500
Feb 23, 201818.1218.2217.9618.2117.128,898,500
Feb 22, 201817.9018.4117.7717.9816.9113,671,400
Feb 21, 201818.4718.6017.8817.9016.8311,844,300
Feb 20, 201818.8018.9118.3818.4717.3713,563,900
Feb 16, 201818.9419.2718.5318.9317.8014,837,100
Feb 15, 201818.9219.4718.4119.1317.9925,595,500
Feb 14, 201817.1917.8317.0117.5816.5318,736,100
Feb 13, 201816.6517.3616.4517.2116.1816,725,100
Feb 12, 201816.0516.9516.0516.7615.7612,828,700
Feb 09, 201816.3716.4315.4515.9815.0319,399,300
Feb 08, 201817.0117.0716.1916.2015.2311,914,700
Feb 07, 201817.0117.3916.9717.0616.048,378,700
Feb 06, 201816.6617.1716.3117.0716.0513,200,700
Feb 05, 201817.6417.8016.7916.8015.8014,652,800
Feb 02, 201817.8118.2817.7017.7316.6713,646,300
Feb 01, 201817.8018.0417.7617.9516.887,577,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...