Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	25.000	25.340	24.900	25.130	25.130	858,961
2016-07-19	24.860	24.980	24.650	24.940	24.940	758,643
2016-07-18	24.450	24.950	24.440	24.870	24.870	631,391
2016-07-15	24.420	24.540	24.235	24.510	24.510	606,975
2016-07-14	24.380	24.570	24.220	24.380	24.380	501,899
2016-07-13	24.320	24.400	24.125	24.200	24.200	692,088
2016-07-12	24.090	24.455	24.040	24.240	24.240	903,822
2016-07-11	23.790	23.960	23.610	23.890	23.890	918,918
2016-07-08	23.660	23.850	23.490	23.660	23.660	1,479,749
2016-07-07	23.210	23.520	23.210	23.410	23.410	684,136
2016-07-06	23.210	23.380	23.010	23.190	23.190	1,379,361
2016-07-05	23.370	23.525	23.220	23.390	23.390	826,595
2016-07-01	23.520	23.710	23.390	23.520	23.520	984,170
2016-06-30	23.290	23.500	23.275	23.500	23.500	1,173,149
2016-06-29	22.820	23.240	22.790	23.160	23.160	1,843,292
2016-06-28	22.440	22.545	22.200	22.530	22.530	2,051,656
2016-06-27	22.790	22.790	22.200	22.250	22.250	1,288,980
2016-06-24	22.920	23.605	22.800	23.150	23.150	3,028,539
2016-06-23	24.000	24.120	23.840	24.030	24.030	836,955
2016-06-22	23.560	23.875	23.490	23.730	23.730	1,049,212
2016-06-21	23.830	23.830	23.350	23.500	23.500	927,806
2016-06-20	23.600	23.900	23.600	23.850	23.850	779,274
2016-06-17	23.560	23.580	23.210	23.270	23.270	1,187,182
2016-06-16	23.370	23.550	23.020	23.490	23.490	745,527
2016-06-15	23.390	23.725	23.390	23.550	23.550	1,595,719
2016-06-14	23.200	23.550	23.100	23.350	23.350	996,386
2016-06-13	23.540	23.770	23.285	23.290	23.290	1,167,015
2016-06-10	24.100	24.213	23.610	23.680	23.680	701,208
2016-06-09	24.510	24.570	24.230	24.390	24.390	548,827
2016-06-08	24.700	24.760	24.500	24.650	24.650	1,017,407
2016-06-07	24.580	24.840	24.420	24.730	24.730	885,701
2016-06-06	24.460	24.660	24.330	24.520	24.520	826,409
2016-06-03	24.500	24.590	24.250	24.410	24.410	980,588
2016-06-02	24.270	24.630	24.250	24.610	24.610	1,036,503
2016-06-01	24.010	24.420	23.920	24.380	24.380	1,382,534
2016-05-31	24.170	24.300	23.980	24.150	24.150	1,424,862
2016-05-27	23.560	24.210	23.460	24.160	24.160	1,363,267
2016-05-26	23.490	23.645	23.345	23.570	23.570	756,886
2016-05-25	23.470	23.530	23.320	23.430	23.430	939,871
2016-05-24	23.050	23.460	22.870	23.440	23.440	870,138
2016-05-23	22.930	23.150	22.860	22.900	22.900	698,307
2016-05-20	22.340	23.020	22.330	22.990	22.990	1,911,034
2016-05-19	22.200	22.520	22.150	22.250	22.250	1,272,402
2016-05-18	22.530	22.610	22.250	22.360	22.360	1,084,727
2016-05-17	22.950	23.120	22.525	22.580	22.580	1,132,306
2016-05-16	22.720	23.070	22.670	22.940	22.940	989,691
2016-05-13	22.930	23.120	22.620	22.730	22.730	869,550
2016-05-12	23.370	23.480	22.950	23.040	23.040	1,064,551
2016-05-11	23.300	23.475	23.095	23.280	23.280	1,249,756
2016-05-10	23.050	23.330	22.960	23.330	23.330	1,531,420
2016-05-09	23.410	23.600	22.941	23.020	23.020	1,078,348
2016-05-06	23.170	23.630	23.110	23.430	23.430	2,257,262
2016-05-05	22.520	23.240	22.450	23.230	23.230	2,813,200
2016-05-04	21.880	22.750	21.210	22.440	22.440	3,784,614
2016-05-03	21.770	21.880	21.440	21.690	21.690	1,302,531
2016-05-02	21.970	22.330	21.620	21.900	21.900	1,293,869
2016-04-29	21.710	21.815	21.290	21.480	21.480	1,169,137
2016-04-28	21.580	22.060	21.520	21.730	21.730	1,252,823
2016-04-27	21.930	22.050	21.588	21.750	21.750	886,803
2016-04-26	21.600	22.050	21.510	21.940	21.940	1,050,169

← NewerPage 44 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.