CTL - CenturyLink, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201910.5510.7310.5010.5910.5910,551,800
May 16, 201911.0611.0610.6310.6510.6514,660,600
May 15, 201910.8810.9710.7710.9510.9511,889,700
May 14, 201910.7011.0410.6211.0011.0014,838,700
May 13, 201910.6810.7710.4410.5110.5119,390,600
May 10, 201910.8411.2410.7110.8910.8911,189,700
May 09, 201911.0111.0510.2810.8610.8627,458,900
May 08, 201911.4811.7311.3611.4311.4316,355,800
May 07, 201911.4711.5011.2911.4111.4116,329,300
May 06, 201911.5111.6611.4811.5211.529,629,500
May 03, 201911.4611.7211.4311.6811.687,848,000
May 02, 201911.3911.5011.2811.4211.4210,071,200
May 01, 201911.3911.5411.3411.3611.368,711,200
Apr 30, 201911.6711.6811.4011.4211.4210,898,500
Apr 29, 201911.6411.7711.5511.6611.668,129,600
Apr 26, 201911.5011.8411.4611.6211.6212,893,200
Apr 25, 201911.5411.7011.4011.4311.4310,754,400
Apr 24, 201911.8011.9311.5111.5911.5912,004,700
Apr 23, 201911.9111.9611.6411.8711.8713,112,700
Apr 22, 201912.1312.1311.7911.8811.8816,563,100
Apr 18, 201912.0712.1711.9512.1412.149,396,000
Apr 17, 201912.2012.2912.0612.1112.116,889,100
Apr 16, 201912.0012.2511.8512.2512.2515,016,200
Apr 15, 201912.1512.2011.9311.9711.9711,415,200
Apr 12, 201912.6312.6312.1012.1212.1211,889,900
Apr 11, 201912.5512.7112.4712.5912.597,849,600
Apr 10, 201912.4112.5712.3312.5512.558,055,100
Apr 09, 201912.4412.4512.3112.3912.397,873,100
Apr 08, 201912.5112.5712.3712.5312.538,558,400
Apr 05, 201912.4212.6912.4112.5512.5516,273,700
Apr 04, 201912.3712.5212.3712.3912.396,916,900
Apr 03, 201912.2512.4012.2412.3712.378,722,700
Apr 02, 201912.3912.5412.1212.1312.1313,310,400
Apr 01, 201912.0712.4312.0612.3712.3712,138,300
Mar 29, 201912.1312.1911.8711.9911.999,491,200
Mar 28, 201912.1312.1912.0212.0512.056,127,200
Mar 27, 201912.2512.3512.1212.1212.128,022,000
Mar 26, 201912.0512.3312.0312.3012.3010,948,900
Mar 25, 201912.1912.3212.0012.0212.0212,217,200
Mar 22, 201912.1212.3312.1112.1712.1714,364,300
Mar 21, 201911.8512.1711.7812.1112.1114,863,600
Mar 20, 201911.8612.0711.7611.9011.9012,736,200
Mar 19, 201912.0912.1211.8511.9111.9111,126,500
Mar 18, 201912.0912.1711.9812.0712.078,572,900
Mar 15, 201912.0212.1511.9112.0912.0925,034,900
Mar 14, 201912.0312.1911.9011.9211.9212,602,400
Mar 13, 201912.1012.2612.0512.1012.1015,287,400
Mar 12, 201912.3712.4312.1012.2212.2214,372,400
Mar 11, 201912.0012.5111.9712.3412.3416,095,800
Mar 11, 20190.25 Dividend
Mar 08, 201912.0212.3111.9212.3012.0515,539,200
Mar 07, 201911.7712.3811.7012.1111.8625,777,300
Mar 06, 201911.9512.0011.5211.5611.3318,259,800
Mar 05, 201912.1112.1511.8211.9711.7323,572,000
Mar 04, 201912.7412.9011.6612.1511.9043,411,400
Mar 01, 201913.1813.2012.8812.9712.7115,583,300
Feb 28, 201913.0513.1912.9313.1912.9214,081,200
Feb 27, 201912.9513.1612.8913.1012.8311,769,900
Feb 26, 201912.9113.0912.8012.9812.7223,853,600
Feb 25, 201913.5413.5713.1213.1712.9016,674,800
Feb 22, 201913.6113.6713.3413.4413.1712,510,200
Feb 21, 201913.8313.8813.2613.3313.0617,023,700
Feb 20, 201913.8514.1813.8313.9013.6214,258,900
Feb 19, 201914.0014.4113.8414.1013.8119,618,400
Feb 15, 201912.8913.9412.8913.7413.4636,191,500
Feb 14, 201912.9713.7312.7412.7812.5286,421,900
Feb 13, 201914.5614.7414.4814.7014.4023,909,600
Feb 12, 201914.3014.6014.2414.5514.2512,343,200
Feb 11, 201914.2614.3314.0014.1113.8215,233,500
Feb 08, 201914.0314.2413.9714.2113.9211,214,700
Feb 07, 201914.2014.2213.8814.1213.8317,018,000
Feb 06, 201914.6014.8714.2614.3514.0614,971,900
Feb 05, 201914.4914.9914.4714.5814.2828,680,500
Feb 04, 201915.3315.3314.9515.0314.7212,371,000
Feb 01, 201915.3315.5715.2115.2514.9416,533,400
Jan 31, 201915.0515.3614.8315.3215.0111,275,700
Jan 30, 201915.0115.1314.4614.9814.6811,729,400
Jan 29, 201915.1115.3314.9515.0014.7010,048,600
Jan 28, 201914.9115.2914.8115.0914.7814,333,900
Jan 25, 201914.7915.1114.4814.9914.6917,034,800
Jan 24, 201914.4814.8014.3714.7114.4120,353,100
Jan 23, 201915.4815.6415.1315.2114.9010,900,200
Jan 22, 201915.7315.8015.2515.3915.0812,759,100
Jan 18, 201915.4816.0615.4115.8315.5116,137,100
Jan 17, 201915.9515.9915.2215.3415.0319,253,300
Jan 16, 201916.2116.4415.9215.9915.6619,379,600
Jan 15, 201916.2116.4416.1216.1915.8611,461,200
Jan 14, 201916.2016.5316.2016.2215.8915,267,500
Jan 11, 201916.0416.3615.8516.2715.9412,742,400
Jan 10, 201916.1616.2415.8616.0015.6713,777,900
Jan 09, 201916.7216.7516.0416.1715.8417,285,800
Jan 08, 201916.4616.7416.3816.7216.3810,723,400
Jan 07, 201916.0416.6215.9816.3015.9721,000,100
Jan 04, 201915.8016.1915.7715.9515.6314,930,300
Jan 03, 201915.4015.9015.2015.5115.1915,130,300
Jan 02, 201915.0315.5414.5715.4415.1310,764,100
Dec 31, 201815.3315.4314.9515.1514.8414,358,800
Dec 28, 201815.2615.6115.2015.2714.9612,125,000
Dec 27, 201815.1015.2714.6215.2514.9416,166,200
Dec 26, 201814.6015.3013.9715.3014.9916,994,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...