Live Nation Entertainment, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	44.160	44.270	43.220	43.370	43.370	1,753,276
2017-12-19	43.610	44.190	43.440	44.060	44.060	1,205,181
2017-12-18	42.740	43.630	42.630	43.560	43.560	1,493,747
2017-12-15	42.850	43.070	42.600	42.630	42.630	2,810,017
2017-12-14	42.860	43.290	42.750	42.810	42.810	1,308,043
2017-12-13	42.900	43.330	42.500	42.690	42.690	1,805,940
2017-12-12	43.540	43.750	42.860	42.920	42.920	1,651,162
2017-12-11	43.310	43.710	43.120	43.590	43.590	1,487,334
2017-12-08	43.750	44.120	43.210	43.350	43.350	1,989,121
2017-12-07	42.800	43.620	42.700	43.590	43.590	1,539,335
2017-12-06	43.120	43.450	42.695	42.730	42.730	1,485,636
2017-12-05	43.490	43.870	43.085	43.350	43.350	2,108,946
2017-12-04	44.930	45.083	43.570	43.660	43.660	2,898,579
2017-12-01	45.470	46.020	44.360	44.700	44.700	1,892,012
2017-11-30	46.100	46.220	45.080	45.380	45.380	8,758,260
2017-11-29	46.430	46.990	45.470	45.690	45.690	2,814,605
2017-11-28	45.640	46.445	45.640	46.410	46.410	2,660,288
2017-11-27	45.350	45.590	45.085	45.390	45.390	2,513,087
2017-11-24	44.440	45.330	44.270	45.260	45.260	938,329
2017-11-22	43.850	44.510	43.550	44.420	44.420	1,737,499
2017-11-21	43.940	44.130	43.300	43.890	43.890	3,038,124
2017-11-20	43.930	44.500	43.590	43.970	43.970	2,483,711
2017-11-17	45.400	45.840	45.140	45.340	45.340	2,243,939
2017-11-16	45.620	45.810	44.930	45.360	45.360	2,006,790
2017-11-15	45.780	45.860	44.850	45.320	45.320	2,233,167
2017-11-14	45.200	46.330	45.060	46.160	46.160	2,901,127
2017-11-13	44.420	45.050	44.171	44.930	44.930	1,172,390
2017-11-10	44.690	45.290	44.680	44.770	44.770	1,221,959
2017-11-09	45.020	45.350	44.410	44.850	44.850	1,340,203
2017-11-08	45.410	45.720	45.160	45.450	45.450	2,770,009
2017-11-07	44.660	45.700	44.660	45.450	45.450	2,673,949
2017-11-06	43.620	44.505	43.220	44.480	44.480	2,700,968
2017-11-03	41.290	44.010	41.290	43.820	43.820	4,373,990
2017-11-02	43.640	43.640	40.770	40.920	40.920	3,164,696
2017-11-01	43.800	44.010	42.300	42.470	42.470	1,588,519
2017-10-31	43.180	43.880	43.180	43.780	43.780	1,462,578
2017-10-30	43.020	43.220	42.700	43.110	43.110	982,106
2017-10-27	42.610	43.240	42.020	43.190	43.190	1,287,546
2017-10-26	42.200	42.680	41.910	42.260	42.260	1,290,468
2017-10-25	43.000	43.030	42.120	42.250	42.250	1,221,355
2017-10-24	43.000	43.160	42.930	42.970	42.970	803,396
2017-10-23	43.170	43.340	42.900	43.140	43.140	1,462,535
2017-10-20	43.290	43.500	42.970	43.200	43.200	1,054,640
2017-10-19	42.410	43.150	42.388	43.100	43.100	2,380,685
2017-10-18	41.770	42.880	41.680	42.600	42.600	2,728,133
2017-10-17	41.900	41.900	41.290	41.410	41.410	1,606,147
2017-10-16	41.970	42.010	41.770	41.780	41.780	1,119,967
2017-10-13	42.090	43.200	41.600	41.970	41.970	1,230,813
2017-10-12	42.570	42.660	42.165	42.190	42.190	1,098,363
2017-10-11	42.870	42.900	42.510	42.790	42.790	1,208,786
2017-10-10	42.900	43.000	42.430	42.780	42.780	786,509
2017-10-09	42.850	42.970	42.670	42.850	42.850	1,073,826
2017-10-06	42.880	43.190	42.760	42.820	42.820	1,261,172
2017-10-05	43.090	43.170	42.370	42.880	42.880	1,841,368
2017-10-04	42.790	43.200	42.670	43.050	43.050	1,211,361
2017-10-03	43.050	43.050	41.910	42.660	42.660	3,581,508
2017-10-02	43.000	43.220	42.580	42.810	42.810	2,668,115
2017-09-29	43.210	43.640	43.090	43.550	43.550	1,363,556
2017-09-28	42.950	43.480	42.880	43.160	43.160	900,498
2017-09-27	42.620	43.190	42.585	43.010	43.010	1,552,229

← NewerPage 38 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.