Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	22.580	22.750	22.420	22.500	22.500	1,879,977
2014-03-03	22.460	22.570	22.180	22.440	22.440	1,802,078
2014-02-28	23.000	23.090	22.610	22.690	22.690	1,626,405
2014-02-27	23.320	23.430	22.970	23.020	23.020	1,584,692
2014-02-26	23.760	23.760	23.080	23.340	23.340	1,912,483
2014-02-25	24.800	24.800	23.280	23.690	23.690	3,646,238
2014-02-24	21.840	22.090	21.710	21.850	21.850	2,227,397
2014-02-21	22.060	22.110	21.750	21.820	21.820	1,183,436
2014-02-20	21.730	22.040	21.650	21.990	21.990	577,737
2014-02-19	21.730	21.850	21.490	21.720	21.720	808,858
2014-02-18	21.650	21.970	21.590	21.800	21.800	685,567
2014-02-14	21.730	21.810	21.400	21.650	21.650	507,408
2014-02-13	21.370	21.810	21.340	21.740	21.740	803,284
2014-02-12	21.570	21.700	21.425	21.560	21.560	870,675
2014-02-11	21.330	21.590	21.330	21.540	21.540	608,313
2014-02-10	21.400	21.420	21.150	21.370	21.370	686,427
2014-02-07	21.480	21.700	21.010	21.360	21.360	1,808,966
2014-02-06	21.000	21.240	20.980	21.120	21.120	1,872,981
2014-02-05	20.820	21.020	20.690	21.000	21.000	1,787,633
2014-02-04	20.820	21.010	20.710	20.880	20.880	1,723,645
2014-02-03	21.180	21.410	20.550	20.770	20.770	2,561,294
2014-01-31	20.840	21.360	20.720	21.270	21.270	1,248,673
2014-01-30	20.960	21.440	20.920	21.160	21.160	1,259,652
2014-01-29	20.960	21.150	20.650	20.800	20.800	1,323,102
2014-01-28	20.710	21.230	20.660	21.180	21.180	1,476,320
2014-01-27	20.970	21.000	20.510	20.640	20.640	1,248,894
2014-01-24	21.190	21.190	20.650	20.900	20.900	1,517,028
2014-01-23	20.950	21.260	20.810	21.260	21.260	997,811
2014-01-22	21.040	21.070	20.700	21.010	21.010	1,108,936
2014-01-21	20.970	21.250	20.790	20.930	20.930	1,148,286
2014-01-17	20.890	21.090	20.660	20.850	20.850	1,286,791
2014-01-16	20.810	20.940	20.690	20.700	20.700	925,819
2014-01-15	20.600	21.060	20.490	20.900	20.900	1,957,407
2014-01-14	20.160	20.525	20.140	20.500	20.500	1,083,345
2014-01-13	20.570	20.680	19.980	20.090	20.090	824,531
2014-01-10	20.640	20.670	20.425	20.660	20.660	1,015,702
2014-01-09	20.870	20.870	20.448	20.650	20.650	1,182,675
2014-01-08	20.760	20.935	20.600	20.810	20.810	1,933,425
2014-01-07	20.600	20.900	20.600	20.830	20.830	1,407,202
2014-01-06	20.330	20.550	20.160	20.500	20.500	1,178,720
2014-01-03	20.040	20.390	20.030	20.340	20.340	1,599,243
2014-01-02	19.910	20.320	19.750	20.060	20.060	1,523,156
2013-12-31	19.800	19.910	19.690	19.760	19.760	992,941
2013-12-30	19.850	19.910	19.720	19.820	19.820	591,265
2013-12-27	19.810	19.940	19.730	19.820	19.820	505,200
2013-12-26	19.860	19.930	19.630	19.810	19.810	411,672
2013-12-24	19.600	19.880	19.440	19.750	19.750	423,187
2013-12-23	19.490	19.550	19.360	19.550	19.550	731,762
2013-12-20	19.160	19.500	19.080	19.400	19.400	2,016,377
2013-12-19	19.040	19.480	19.040	19.080	19.080	989,223
2013-12-18	18.690	19.100	18.580	19.040	19.040	893,662
2013-12-17	18.760	18.770	18.580	18.730	18.730	961,847
2013-12-16	18.790	18.850	18.580	18.760	18.760	868,128
2013-12-13	18.580	18.790	18.500	18.690	18.690	648,201
2013-12-12	18.290	18.660	18.270	18.510	18.510	724,196
2013-12-11	18.780	18.860	18.230	18.310	18.310	1,242,190
2013-12-10	18.640	18.855	18.530	18.770	18.770	1,234,664
2013-12-09	18.300	18.650	18.280	18.640	18.640	983,899
2013-12-06	18.140	18.410	18.130	18.250	18.250	1,158,277
2013-12-05	18.150	18.300	17.800	18.010	18.010	1,309,807

← NewerPage 54 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.