Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	23.720	23.930	23.575	23.900	23.900	1,210,059
2014-05-28	23.700	23.860	23.370	23.680	23.680	1,784,144
2014-05-27	24.300	24.710	24.250	24.500	24.500	1,097,716
2014-05-23	24.050	24.330	23.860	24.250	24.250	770,538
2014-05-22	23.640	24.300	23.640	24.120	24.120	2,801,057
2014-05-21	23.020	24.000	23.010	23.690	23.690	2,284,411
2014-05-20	22.740	23.120	22.500	23.010	23.010	5,613,886
2014-05-19	22.320	23.250	22.260	22.740	22.740	1,190,664
2014-05-16	22.290	22.420	22.000	22.300	22.300	905,069
2014-05-15	22.320	22.450	21.960	22.340	22.340	1,229,232
2014-05-14	22.680	22.785	22.240	22.390	22.390	1,346,306
2014-05-13	23.110	23.290	22.760	22.770	22.770	1,032,995
2014-05-12	22.360	23.300	22.260	23.170	23.170	1,177,199
2014-05-09	22.130	22.380	21.940	22.210	22.210	996,786
2014-05-08	22.890	23.030	22.140	22.190	22.190	2,120,966
2014-05-07	21.610	23.160	21.600	23.030	23.030	3,692,162
2014-05-06	21.250	21.345	20.880	20.930	20.930	1,606,280
2014-05-05	20.920	21.475	20.790	21.370	21.370	1,295,587
2014-05-02	21.030	21.275	20.990	21.010	21.010	840,547
2014-05-01	20.850	21.250	20.710	21.020	21.020	1,116,527
2014-04-30	20.590	20.900	20.420	20.880	20.880	1,138,056
2014-04-29	20.530	20.885	20.270	20.700	20.700	799,598
2014-04-28	21.020	21.050	20.090	20.370	20.370	1,175,898
2014-04-25	21.350	21.460	20.850	20.930	20.930	920,024
2014-04-24	21.640	21.660	21.370	21.450	21.450	1,336,722
2014-04-23	21.290	21.640	21.290	21.570	21.570	1,842,116
2014-04-22	20.940	21.450	20.875	21.360	21.360	832,273
2014-04-21	20.670	20.860	20.430	20.850	20.850	969,038
2014-04-17	20.320	20.690	20.220	20.580	20.580	565,363
2014-04-16	20.020	20.500	19.900	20.410	20.410	1,115,488
2014-04-15	20.280	20.340	19.610	19.820	19.820	1,384,840
2014-04-14	20.240	20.290	19.990	20.180	20.180	1,081,838
2014-04-11	20.090	20.340	19.925	20.040	20.040	1,336,406
2014-04-10	20.750	20.750	20.230	20.310	20.310	1,307,164
2014-04-09	20.630	20.820	20.450	20.770	20.770	1,045,610
2014-04-08	20.310	20.610	20.210	20.490	20.490	857,961
2014-04-07	21.160	21.160	20.000	20.320	20.320	2,757,960
2014-04-04	21.770	21.770	20.992	21.200	21.200	1,453,357
2014-04-03	21.970	22.070	21.380	21.590	21.590	1,075,961
2014-04-02	22.330	22.330	21.970	22.000	22.000	608,045
2014-04-01	21.800	22.340	21.800	22.310	22.310	1,449,111
2014-03-31	21.730	21.980	21.675	21.750	21.750	732,969
2014-03-28	21.590	21.820	21.590	21.670	21.670	936,031
2014-03-27	21.740	21.750	21.290	21.550	21.550	1,023,709
2014-03-26	22.070	22.150	21.640	21.660	21.660	1,095,211
2014-03-25	22.030	22.190	21.740	21.890	21.890	656,029
2014-03-24	22.120	22.400	21.680	21.890	21.890	1,095,199
2014-03-21	22.980	22.980	22.390	22.460	22.460	985,993
2014-03-20	22.960	23.070	22.800	22.860	22.860	332,228
2014-03-19	23.180	23.180	22.740	22.960	22.960	972,563
2014-03-18	23.020	23.290	22.970	23.140	23.140	966,511
2014-03-17	23.330	23.390	22.945	22.990	22.990	1,327,085
2014-03-14	22.870	23.390	22.870	23.260	23.260	1,001,423
2014-03-13	23.290	23.390	22.920	22.980	22.980	999,367
2014-03-12	22.760	23.220	22.620	23.220	23.220	648,807
2014-03-11	23.000	23.110	22.730	22.850	22.850	873,064
2014-03-10	23.000	23.090	22.780	22.990	22.990	611,543
2014-03-07	23.120	23.200	22.920	23.070	23.070	565,605
2014-03-06	23.010	23.165	22.970	23.060	23.060	679,863
2014-03-05	22.500	22.990	22.480	22.940	22.940	2,903,653

← NewerPage 53 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.