Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	25.830	26.240	25.800	26.000	26.000	815,406
2014-11-14	26.150	26.335	26.010	26.030	26.030	722,503
2014-11-13	26.150	26.555	26.070	26.110	26.110	768,927
2014-11-12	25.960	26.230	25.900	26.040	26.040	823,215
2014-11-11	26.100	26.160	25.850	26.120	26.120	630,594
2014-11-10	26.060	26.219	25.870	26.100	26.100	761,812
2014-11-07	25.840	26.090	25.690	25.990	25.990	1,127,322
2014-11-06	25.600	25.890	25.600	25.850	25.850	850,662
2014-11-05	26.000	26.010	25.545	25.650	25.650	571,101
2014-11-04	25.880	25.960	25.510	25.770	25.770	849,032
2014-11-03	26.000	26.490	25.880	26.080	26.080	1,528,951
2014-10-31	25.250	26.920	25.250	26.000	26.000	5,227,786
2014-10-30	24.580	24.970	24.500	24.860	24.860	1,195,845
2014-10-29	24.230	24.780	24.100	24.750	24.750	1,238,306
2014-10-28	23.910	24.310	23.860	24.260	24.260	1,199,213
2014-10-27	23.500	23.900	23.430	23.770	23.770	1,032,756
2014-10-24	23.460	23.650	23.380	23.540	23.540	1,308,456
2014-10-23	23.550	23.755	23.395	23.500	23.500	1,631,777
2014-10-22	23.530	23.640	23.280	23.290	23.290	1,563,714
2014-10-21	23.270	23.600	23.170	23.450	23.450	1,889,519
2014-10-20	22.530	23.230	22.490	22.990	22.990	1,479,733
2014-10-17	22.220	22.700	22.090	22.500	22.500	965,195
2014-10-16	21.460	22.200	21.410	21.890	21.890	2,493,360
2014-10-15	21.350	22.110	21.140	21.960	21.960	1,779,986
2014-10-14	21.910	22.200	21.660	21.800	21.800	2,199,569
2014-10-13	22.640	22.740	21.680	21.720	21.720	2,880,738
2014-10-10	23.650	23.820	22.740	22.790	22.790	2,426,884
2014-10-09	24.620	24.690	23.680	23.720	23.720	1,658,271
2014-10-08	23.720	24.700	23.670	24.680	24.680	2,482,783
2014-10-07	24.020	24.255	23.760	23.770	23.770	1,083,434
2014-10-06	24.230	24.430	23.990	24.090	24.090	1,319,241
2014-10-03	23.730	24.230	23.610	24.140	24.140	2,122,089
2014-10-02	23.590	23.690	23.055	23.560	23.560	921,120
2014-10-01	24.030	24.030	23.480	23.560	23.560	2,018,048
2014-09-30	24.260	24.300	24.000	24.020	24.020	1,836,194
2014-09-29	23.940	24.520	23.870	24.310	24.310	1,558,735
2014-09-26	23.690	24.275	23.590	24.200	24.200	2,257,972
2014-09-25	23.930	24.030	23.625	23.690	23.690	1,319,467
2014-09-24	23.760	24.110	23.740	24.050	24.050	1,484,235
2014-09-23	23.870	24.075	23.735	23.770	23.770	1,427,946
2014-09-22	24.450	24.540	23.870	23.930	23.930	1,908,044
2014-09-19	24.640	24.750	24.240	24.480	24.480	2,753,640
2014-09-18	24.340	24.630	24.260	24.480	24.480	1,408,386
2014-09-17	24.400	24.540	24.120	24.220	24.220	1,731,431
2014-09-16	23.580	24.550	23.580	24.400	24.400	3,273,419
2014-09-15	23.510	23.620	23.340	23.450	23.450	965,511
2014-09-12	23.420	23.548	23.240	23.430	23.430	1,018,423
2014-09-11	23.650	23.790	23.432	23.500	23.500	1,907,370
2014-09-10	22.890	23.690	22.890	23.620	23.620	2,091,563
2014-09-09	22.830	22.930	22.640	22.850	22.850	1,942,565
2014-09-08	22.610	22.890	22.610	22.890	22.890	988,685
2014-09-05	22.490	22.770	22.449	22.710	22.710	1,195,807
2014-09-04	22.630	22.730	22.440	22.500	22.500	950,882
2014-09-03	22.740	22.870	22.395	22.550	22.550	1,392,382
2014-09-02	22.370	22.750	22.370	22.710	22.710	2,181,276
2014-08-29	21.780	22.180	21.780	21.960	21.960	772,807
2014-08-28	21.840	22.170	21.730	21.940	21.940	1,028,255
2014-08-27	21.740	21.930	21.660	21.870	21.870	848,346
2014-08-26	21.700	21.855	21.605	21.770	21.770	788,359
2014-08-25	21.800	21.910	21.585	21.670	21.670	590,494

← NewerPage 51 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.