Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	21.440	21.850	21.362	21.720	21.720	734,795
2014-08-21	21.760	21.765	21.470	21.490	21.490	1,031,997
2014-08-20	21.610	21.820	21.520	21.760	21.760	808,099
2014-08-19	21.790	21.900	21.660	21.700	21.700	692,804
2014-08-18	21.540	21.840	21.540	21.770	21.770	785,032
2014-08-15	21.440	21.560	21.200	21.460	21.460	974,435
2014-08-14	21.320	21.460	21.140	21.300	21.300	1,171,601
2014-08-13	20.950	21.360	20.820	21.340	21.340	1,391,391
2014-08-12	21.000	21.330	20.880	20.900	20.900	1,936,223
2014-08-11	21.160	21.210	20.980	21.070	21.070	902,347
2014-08-08	21.050	21.130	20.820	21.070	21.070	1,427,484
2014-08-07	21.220	21.360	21.005	21.100	21.100	1,561,867
2014-08-06	21.380	21.555	21.160	21.220	21.220	1,464,506
2014-08-05	21.510	21.680	21.340	21.510	21.510	1,844,734
2014-08-04	21.590	21.790	21.460	21.570	21.570	2,649,074
2014-08-01	22.200	22.380	21.490	21.600	21.600	5,310,345
2014-07-31	23.680	23.740	23.160	23.210	23.210	1,299,773
2014-07-30	23.890	23.910	23.600	23.850	23.850	737,342
2014-07-29	23.970	24.120	23.710	23.760	23.760	1,048,500
2014-07-28	23.960	24.020	23.630	23.960	23.960	784,500
2014-07-25	24.130	24.270	23.860	24.010	24.010	690,449
2014-07-24	24.040	24.360	23.990	24.210	24.210	1,245,495
2014-07-23	24.130	24.200	23.950	24.000	24.000	826,028
2014-07-22	23.880	24.210	23.835	24.030	24.030	923,760
2014-07-21	24.000	24.110	23.665	23.780	23.780	978,304
2014-07-18	24.000	24.260	23.960	24.110	24.110	1,588,009
2014-07-17	23.790	24.170	23.670	23.910	23.910	2,392,664
2014-07-16	24.010	24.155	23.745	23.910	23.910	1,766,226
2014-07-15	24.250	24.250	23.730	23.910	23.910	719,685
2014-07-14	24.250	24.340	24.060	24.090	24.090	1,028,049
2014-07-11	24.570	24.570	24.070	24.110	24.110	1,326,582
2014-07-10	23.850	24.650	23.850	24.620	24.620	2,121,268
2014-07-09	24.240	24.440	24.090	24.300	24.300	1,506,309
2014-07-08	24.890	24.950	24.100	24.140	24.140	2,004,907
2014-07-07	25.010	25.240	24.905	24.950	24.950	1,346,450
2014-07-03	24.910	25.140	24.800	25.140	25.140	1,282,093
2014-07-02	25.010	25.280	24.810	24.840	24.840	943,473
2014-07-01	24.780	25.235	24.750	24.940	24.940	2,624,133
2014-06-30	24.180	24.700	24.115	24.690	24.690	2,180,953
2014-06-27	24.060	24.330	23.980	24.140	24.140	13,637,760
2014-06-26	24.060	24.420	23.925	24.220	24.220	2,926,035
2014-06-25	23.510	24.128	23.510	24.110	24.110	1,672,198
2014-06-24	23.460	24.020	23.390	23.610	23.610	2,689,249
2014-06-23	23.610	23.740	23.430	23.460	23.460	1,419,841
2014-06-20	23.980	23.980	23.425	23.570	23.570	20,953,141
2014-06-19	23.870	23.970	23.590	23.940	23.940	1,784,950
2014-06-18	23.740	23.810	23.310	23.800	23.800	1,416,537
2014-06-17	23.420	23.770	23.310	23.750	23.750	1,537,589
2014-06-16	23.460	23.685	23.370	23.490	23.490	1,293,524
2014-06-13	23.150	23.710	23.150	23.510	23.510	2,513,754
2014-06-12	23.600	23.600	22.880	23.090	23.090	1,150,583
2014-06-11	23.580	23.795	23.530	23.610	23.610	713,599
2014-06-10	23.870	24.050	23.730	23.860	23.860	713,984
2014-06-09	24.210	24.270	23.960	24.030	24.030	1,118,004
2014-06-06	24.240	24.300	23.930	24.020	24.020	1,036,203
2014-06-05	24.160	24.300	23.740	24.120	24.120	802,103
2014-06-04	23.570	24.120	23.370	23.980	23.980	1,064,140
2014-06-03	23.670	23.850	23.370	23.570	23.570	962,346
2014-06-02	23.750	23.950	23.570	23.750	23.750	953,693
2014-05-30	23.940	23.940	23.390	23.720	23.720	1,945,521

← NewerPage 52 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.