Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	31.340	31.365	31.060	31.260	31.260	1,336,286
2017-04-05	30.940	31.440	30.940	31.340	31.340	2,117,702
2017-04-04	30.630	30.970	30.600	30.970	30.970	1,270,526
2017-04-03	30.600	30.930	30.480	30.670	30.670	1,737,542
2017-03-31	30.080	30.410	30.000	30.370	30.370	1,055,657
2017-03-30	29.990	30.080	29.820	30.080	30.080	1,322,813
2017-03-29	29.940	30.295	29.940	30.070	30.070	1,342,516
2017-03-28	29.580	30.065	29.580	30.000	30.000	1,010,454
2017-03-27	29.300	29.670	29.250	29.650	29.650	1,106,252
2017-03-24	29.350	29.680	29.320	29.560	29.560	1,238,509
2017-03-23	28.950	29.310	28.817	29.300	29.300	1,086,167
2017-03-22	28.950	29.030	28.585	28.750	28.750	710,336
2017-03-21	29.120	29.190	28.845	28.950	28.950	1,746,382
2017-03-20	29.240	29.325	28.970	29.060	29.060	830,988
2017-03-17	29.040	29.400	28.870	29.250	29.250	1,354,611
2017-03-16	28.980	29.110	28.670	29.030	29.030	709,939
2017-03-15	28.750	29.090	28.680	28.860	28.860	975,977
2017-03-14	28.610	28.740	28.420	28.600	28.600	806,909
2017-03-13	28.260	28.670	28.260	28.670	28.670	858,269
2017-03-10	28.650	28.650	28.115	28.270	28.270	1,463,134
2017-03-09	28.310	28.570	28.255	28.390	28.390	1,027,932
2017-03-08	28.460	28.590	28.290	28.330	28.330	755,493
2017-03-07	28.620	28.670	28.220	28.350	28.350	911,776
2017-03-06	28.710	28.820	28.400	28.570	28.570	1,355,850
2017-03-03	28.220	28.465	28.001	28.410	28.410	828,544
2017-03-02	28.870	28.870	28.030	28.340	28.340	1,208,534
2017-03-01	28.900	29.000	28.570	28.830	28.830	1,558,362
2017-02-28	28.890	28.970	28.380	28.410	28.410	1,833,783
2017-02-27	28.750	28.960	28.390	28.930	28.930	2,213,137
2017-02-24	30.070	30.680	28.450	28.840	28.840	2,518,693
2017-02-23	30.750	30.790	29.730	29.760	29.760	1,828,322
2017-02-22	30.240	30.750	30.100	30.720	30.720	1,081,073
2017-02-21	29.710	30.550	29.710	30.470	30.470	1,050,516
2017-02-17	29.240	29.710	29.170	29.690	29.690	1,055,630
2017-02-16	29.170	29.425	28.920	29.290	29.290	721,584
2017-02-15	29.050	29.195	28.910	29.170	29.170	527,188
2017-02-14	28.880	29.150	28.780	29.030	29.030	930,951
2017-02-13	28.990	29.220	28.920	29.010	29.010	723,018
2017-02-10	28.960	29.000	28.730	28.880	28.880	1,382,473
2017-02-09	28.640	28.985	28.590	28.870	28.870	989,676
2017-02-08	28.800	28.800	28.410	28.570	28.570	590,817
2017-02-07	28.730	28.800	28.620	28.670	28.670	506,366
2017-02-06	28.560	28.800	28.420	28.670	28.670	691,864
2017-02-03	28.730	28.770	28.490	28.710	28.710	603,800
2017-02-02	28.460	28.710	28.330	28.620	28.620	903,148
2017-02-01	28.750	28.950	28.100	28.470	28.470	997,128
2017-01-31	28.200	28.640	28.080	28.620	28.620	1,300,536
2017-01-30	27.950	28.250	27.830	28.220	28.220	764,644
2017-01-27	28.010	28.115	27.720	28.100	28.100	867,479
2017-01-26	28.120	28.330	27.910	27.910	27.910	677,072
2017-01-25	27.990	28.280	27.840	28.070	28.070	573,621
2017-01-24	27.600	28.000	27.430	27.880	27.880	533,183
2017-01-23	27.430	27.770	27.330	27.530	27.530	349,645
2017-01-20	27.350	27.530	27.220	27.430	27.430	614,013
2017-01-19	27.540	27.580	27.220	27.340	27.340	1,036,792
2017-01-18	27.580	27.690	27.170	27.510	27.510	1,004,994
2017-01-17	27.550	27.835	27.420	27.660	27.660	731,186
2017-01-13	27.570	27.750	27.450	27.720	27.720	410,914
2017-01-12	27.330	27.460	27.000	27.440	27.440	466,857
2017-01-11	27.560	27.590	27.260	27.470	27.470	565,709

← NewerPage 41 of 79 · 4,733 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.