Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	18.310	18.420	18.015	18.190	18.190	1,054,969
2013-12-03	18.260	18.360	18.000	18.320	18.320	2,482,344
2013-12-02	18.370	18.370	18.040	18.340	18.340	1,291,567
2013-11-29	18.260	18.460	18.030	18.370	18.370	386,850
2013-11-27	18.000	18.140	17.900	18.140	18.140	1,026,732
2013-11-26	17.630	18.110	17.630	17.950	17.950	1,411,074
2013-11-25	17.690	17.710	17.410	17.570	17.570	910,889
2013-11-22	17.710	17.780	17.550	17.670	17.670	957,160
2013-11-21	17.360	17.720	17.310	17.710	17.710	665,993
2013-11-20	17.240	17.440	17.220	17.300	17.300	811,819
2013-11-19	17.550	17.590	17.170	17.220	17.220	1,264,662
2013-11-18	17.620	17.830	17.470	17.500	17.500	1,199,663
2013-11-15	17.970	18.000	17.560	17.620	17.620	1,767,740
2013-11-14	18.030	18.060	17.830	17.910	17.910	897,321
2013-11-13	17.910	18.050	17.820	18.030	18.030	1,053,779
2013-11-12	17.810	18.040	17.800	17.950	17.950	779,754
2013-11-11	18.280	18.320	17.880	17.910	17.910	951,239
2013-11-08	17.800	18.380	17.760	18.260	18.260	1,341,119
2013-11-07	18.000	18.072	17.155	17.800	17.800	2,981,709
2013-11-06	18.990	19.190	17.920	18.020	18.020	3,307,067
2013-11-05	19.540	19.640	19.150	19.400	19.400	1,468,786
2013-11-04	19.600	19.650	19.370	19.620	19.620	612,665
2013-11-01	19.440	19.770	19.220	19.530	19.530	1,243,362
2013-10-31	19.020	19.790	18.970	19.440	19.440	1,121,803
2013-10-30	19.200	19.286	18.980	18.980	18.980	927,082
2013-10-29	19.300	19.370	19.080	19.200	19.200	1,390,355
2013-10-28	19.500	19.570	19.240	19.280	19.280	600,454
2013-10-25	19.510	19.560	19.310	19.450	19.450	691,680
2013-10-24	19.120	19.400	19.120	19.370	19.370	578,389
2013-10-23	19.250	19.460	19.110	19.130	19.130	1,029,686
2013-10-22	19.440	19.590	19.240	19.350	19.350	1,144,665
2013-10-21	19.600	19.600	19.320	19.330	19.330	1,024,825
2013-10-18	19.370	19.550	19.260	19.520	19.520	1,063,427
2013-10-17	19.190	19.315	19.080	19.310	19.310	1,185,779
2013-10-16	19.100	19.460	19.080	19.220	19.220	1,014,419
2013-10-15	18.930	19.080	18.810	18.970	18.970	1,015,664
2013-10-14	18.700	19.020	18.560	19.000	19.000	848,580
2013-10-11	18.530	18.880	18.350	18.840	18.840	886,171
2013-10-10	18.840	19.090	18.525	18.630	18.630	2,154,417
2013-10-09	18.760	18.850	17.920	18.580	18.580	2,355,780
2013-10-08	19.000	19.280	18.715	18.760	18.760	2,280,516
2013-10-07	18.860	18.960	18.670	18.950	18.950	1,131,191
2013-10-04	18.850	19.020	18.820	18.970	18.970	645,475
2013-10-03	19.100	19.230	18.730	18.890	18.890	1,544,835
2013-10-02	19.040	19.090	18.800	19.080	19.080	1,191,708
2013-10-01	18.580	19.120	18.500	19.110	19.110	1,619,633
2013-09-30	18.230	18.790	18.010	18.550	18.550	1,994,323
2013-09-27	17.770	18.500	17.750	18.410	18.410	1,950,560
2013-09-26	17.660	17.850	17.450	17.810	17.810	750,784
2013-09-25	17.170	17.549	17.080	17.520	17.520	1,433,375
2013-09-24	17.120	17.220	16.970	17.200	17.200	1,035,721
2013-09-23	17.100	17.160	16.890	17.070	17.070	527,001
2013-09-20	17.150	17.230	17.070	17.110	17.110	1,201,472
2013-09-19	17.200	17.300	17.010	17.020	17.020	610,668
2013-09-18	17.330	17.370	16.910	17.200	17.200	1,223,905
2013-09-17	17.130	17.450	17.130	17.290	17.290	544,547
2013-09-16	17.680	17.700	17.140	17.150	17.150	841,615
2013-09-13	17.590	17.670	17.400	17.460	17.460	650,324
2013-09-12	17.670	17.890	17.490	17.520	17.520	582,268
2013-09-11	17.350	17.680	17.310	17.660	17.660	971,780

← NewerPage 55 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.