CTL - CenturyLink, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201911.4111.4911.2911.3711.3710,688,400
Jul 18, 201911.7611.7611.2511.4011.4015,470,600
Jul 17, 201912.1712.1711.7711.7911.7910,657,900
Jul 16, 201912.2512.3412.1312.1612.1610,890,900
Jul 15, 201912.2012.2712.1012.2612.266,854,800
Jul 12, 201912.0912.2211.9712.2012.206,750,700
Jul 11, 201911.9412.2111.9312.0712.0710,760,900
Jul 10, 201911.8611.9911.8011.9311.938,349,500
Jul 09, 201911.6811.8011.6111.7811.785,848,700
Jul 08, 201911.7711.8411.6311.6811.6813,604,300
Jul 05, 201911.7111.8611.6211.7711.775,795,200
Jul 03, 201911.7011.7611.5411.7511.7515,235,900
Jul 02, 201911.7011.8411.6311.6411.649,730,600
Jul 01, 201911.9211.9711.6511.7011.7012,647,200
Jun 28, 201911.7011.8311.6011.7611.7618,675,400
Jun 27, 201911.1411.7411.0911.6411.6414,638,400
Jun 26, 201910.8110.9410.7810.9110.918,665,900
Jun 25, 201911.0611.0910.6710.7510.7516,681,800
Jun 24, 201911.3811.3811.0811.1211.1215,178,300
Jun 21, 201911.3511.4111.2511.3411.3429,562,200
Jun 20, 201911.4411.5311.2811.3511.359,432,800
Jun 19, 201911.4511.5711.2811.3311.3311,484,000
Jun 18, 201911.2611.4511.2611.4511.4512,370,400
Jun 17, 201911.1511.3911.1011.2611.2614,432,600
Jun 14, 201911.1611.2010.9711.1011.109,681,500
Jun 13, 201910.8211.1610.7711.1511.1514,498,200
Jun 12, 201910.6210.8410.5210.7710.7712,741,900
Jun 11, 201910.3910.8710.3510.6710.6712,742,100
Jun 10, 201910.5410.6810.2910.3310.3311,059,200
Jun 07, 201910.5310.6210.3810.5410.548,047,000
Jun 06, 201910.1510.5010.1310.4810.4810,865,600
Jun 05, 201910.3510.359.9810.1710.1710,916,800
Jun 04, 201910.3710.4410.0210.3510.3512,599,400
Jun 03, 201910.4110.4510.0610.3410.3416,522,100
May 31, 201910.4210.7310.3110.4510.4518,338,600
May 31, 20190.25 Dividend
May 30, 201910.4410.8610.4010.7010.4528,062,600
May 29, 201910.1310.4510.1210.3910.1519,413,700
May 28, 201910.1710.3110.1110.139.8917,096,900
May 24, 20199.8610.199.8210.119.8715,554,000
May 23, 20199.879.899.649.669.4313,638,900
May 22, 201910.1510.209.919.969.7312,410,500
May 21, 201910.2210.3610.0410.239.9910,598,900
May 20, 201910.5210.5710.0610.139.8918,718,700
May 17, 201910.5510.7310.5010.5910.3410,552,700
May 16, 201911.0611.0610.6310.6510.4014,660,600
May 15, 201910.8810.9710.7710.9510.6911,889,700
May 14, 201910.7011.0410.6211.0010.7414,838,700
May 13, 201910.6810.7710.4410.5110.2619,390,600
May 10, 201910.8411.2410.7110.8910.6411,189,700
May 09, 201911.0111.0510.2810.8610.6127,458,900
May 08, 201911.4811.7311.3611.4311.1616,355,800
May 07, 201911.4711.5011.2911.4111.1416,329,300
May 06, 201911.5111.6611.4811.5211.259,629,500
May 03, 201911.4611.7211.4311.6811.417,848,000
May 02, 201911.3911.5011.2811.4211.1510,071,200
May 01, 201911.3911.5411.3411.3611.098,711,200
Apr 30, 201911.6711.6811.4011.4211.1510,898,500
Apr 29, 201911.6411.7711.5511.6611.398,129,600
Apr 26, 201911.5011.8411.4611.6211.3512,893,200
Apr 25, 201911.5411.7011.4011.4311.1610,754,400
Apr 24, 201911.8011.9311.5111.5911.3212,004,700
Apr 23, 201911.9111.9611.6411.8711.5913,112,700
Apr 22, 201912.1312.1311.7911.8811.6016,563,100
Apr 18, 201912.0712.1711.9512.1411.869,396,000
Apr 17, 201912.2012.2912.0612.1111.836,889,100
Apr 16, 201912.0012.2511.8512.2511.9615,016,200
Apr 15, 201912.1512.2011.9311.9711.6911,415,200
Apr 12, 201912.6312.6312.1012.1211.8411,889,900
Apr 11, 201912.5512.7112.4712.5912.307,849,600
Apr 10, 201912.4112.5712.3312.5512.268,055,100
Apr 09, 201912.4412.4512.3112.3912.107,873,100
Apr 08, 201912.5112.5712.3712.5312.248,558,400
Apr 05, 201912.4212.6912.4112.5512.2616,273,700
Apr 04, 201912.3712.5212.3712.3912.106,916,900
Apr 03, 201912.2512.4012.2412.3712.088,722,700
Apr 02, 201912.3912.5412.1212.1311.8513,310,400
Apr 01, 201912.0712.4312.0612.3712.0812,138,300
Mar 29, 201912.1312.1911.8711.9911.719,491,200
Mar 28, 201912.1312.1912.0212.0511.776,127,200
Mar 27, 201912.2512.3512.1212.1211.848,022,000
Mar 26, 201912.0512.3312.0312.3012.0110,948,900
Mar 25, 201912.1912.3212.0012.0211.7412,217,200
Mar 22, 201912.1212.3312.1112.1711.8914,364,300
Mar 21, 201911.8512.1711.7812.1111.8314,863,600
Mar 20, 201911.8612.0711.7611.9011.6212,736,200
Mar 19, 201912.0912.1211.8511.9111.6311,126,500
Mar 18, 201912.0912.1711.9812.0711.798,572,900
Mar 15, 201912.0212.1511.9112.0911.8125,034,900
Mar 14, 201912.0312.1911.9011.9211.6412,602,400
Mar 13, 201912.1012.2612.0512.1011.8215,287,400
Mar 12, 201912.3712.4312.1012.2211.9314,372,400
Mar 11, 201912.0012.5111.9712.3412.0516,095,800
Mar 11, 20190.25 Dividend
Mar 08, 201912.0212.3111.9212.3011.7715,539,200
Mar 07, 201911.7712.3811.7012.1111.5925,780,600
Mar 06, 201911.9512.0011.5211.5611.0618,259,800
Mar 05, 201912.1112.1511.8211.9711.4523,572,000
Mar 04, 201912.7412.9011.6612.1511.6243,411,400
Mar 01, 201913.1813.2012.8812.9712.4115,583,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...