Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	27.400	27.830	27.310	27.650	27.650	555,382
2017-01-09	27.530	27.540	27.150	27.290	27.290	422,503
2017-01-06	27.550	27.740	27.380	27.680	27.680	475,537
2017-01-05	27.570	27.850	27.350	27.500	27.500	764,669
2017-01-04	27.460	27.695	27.290	27.630	27.630	895,083
2017-01-03	26.900	27.580	26.860	27.400	27.400	1,186,701
2016-12-30	26.800	26.800	26.440	26.600	26.600	573,904
2016-12-29	26.800	26.990	26.750	26.810	26.810	351,783
2016-12-28	27.260	27.340	26.860	26.870	26.870	327,274
2016-12-27	27.210	27.520	27.170	27.200	27.200	273,743
2016-12-23	27.010	27.300	26.880	27.240	27.240	550,944
2016-12-22	27.090	27.240	26.830	27.100	27.100	511,174
2016-12-21	27.290	27.290	27.025	27.200	27.200	502,928
2016-12-20	26.660	27.300	26.660	27.290	27.290	802,380
2016-12-19	26.680	26.890	26.410	26.640	26.640	1,284,128
2016-12-16	26.780	27.190	26.720	26.720	26.720	1,082,138
2016-12-15	27.250	27.400	26.810	26.840	26.840	793,040
2016-12-14	27.170	27.360	26.988	27.270	27.270	1,022,306
2016-12-13	26.970	27.270	26.930	27.160	27.160	611,203
2016-12-12	27.760	27.830	26.860	26.890	26.890	808,991
2016-12-09	28.380	28.400	27.880	27.900	27.900	726,674
2016-12-08	28.150	28.420	28.050	28.270	28.270	682,555
2016-12-07	27.590	28.130	27.230	28.040	28.040	572,059
2016-12-06	27.280	27.626	27.275	27.540	27.540	803,394
2016-12-05	27.260	27.525	27.180	27.330	27.330	766,753
2016-12-02	27.520	27.630	27.040	27.070	27.070	799,013
2016-12-01	27.650	27.740	27.300	27.510	27.510	739,548
2016-11-30	28.210	28.470	27.680	27.680	27.680	549,170
2016-11-29	27.930	28.160	27.870	28.120	28.120	913,414
2016-11-28	27.710	28.000	27.710	27.770	27.770	704,301
2016-11-25	27.720	27.820	27.570	27.740	27.740	199,045
2016-11-23	27.790	27.960	27.640	27.700	27.700	624,560
2016-11-22	28.200	28.200	27.450	27.850	27.850	1,126,557
2016-11-21	28.100	28.250	27.970	28.130	28.130	627,007
2016-11-18	28.480	28.550	28.000	28.050	28.050	936,232
2016-11-17	27.980	28.630	27.925	28.560	28.560	1,370,031
2016-11-16	27.890	28.240	27.765	27.850	27.850	1,709,690
2016-11-15	28.490	28.540	27.669	27.900	27.900	1,725,284
2016-11-14	28.730	29.040	28.450	28.470	28.470	1,529,180
2016-11-11	28.870	28.988	28.410	28.560	28.560	1,558,967
2016-11-10	28.240	28.800	27.910	28.780	28.780	1,785,165
2016-11-09	27.540	28.160	27.340	27.960	27.960	1,823,164
2016-11-08	28.660	29.000	27.210	27.910	27.910	2,859,699
2016-11-07	27.370	27.760	27.070	27.690	27.690	1,565,378
2016-11-04	26.930	27.200	26.790	26.810	26.810	910,348
2016-11-03	26.910	27.150	26.770	26.900	26.900	652,263
2016-11-02	27.000	27.000	26.560	26.730	26.730	1,047,776
2016-11-01	27.750	27.850	26.810	27.010	27.010	900,445
2016-10-31	27.540	27.710	27.370	27.670	27.670	1,126,157
2016-10-28	27.050	27.640	27.010	27.420	27.420	1,264,835
2016-10-27	27.860	27.920	26.770	27.060	27.060	1,502,385
2016-10-26	27.540	27.880	27.540	27.670	27.670	918,784
2016-10-25	27.390	27.970	27.335	27.790	27.790	1,187,372
2016-10-24	27.980	27.980	27.285	27.380	27.380	1,002,210
2016-10-21	27.180	27.900	27.130	27.600	27.600	837,639
2016-10-20	27.670	27.695	27.200	27.380	27.380	530,416
2016-10-19	27.320	27.780	27.200	27.680	27.680	740,156
2016-10-18	26.980	27.380	26.940	27.210	27.210	839,108
2016-10-17	27.200	27.220	26.910	26.920	26.920	721,732
2016-10-14	27.360	27.490	27.110	27.210	27.210	666,301

← NewerPage 42 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.