Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	17.240	17.530	17.240	17.350	17.350	614,431
2013-09-09	17.230	17.260	17.060	17.160	17.160	771,448
2013-09-06	17.270	17.340	16.700	17.150	17.150	566,530
2013-09-05	17.300	17.400	17.150	17.200	17.200	587,729
2013-09-04	17.150	17.350	17.090	17.250	17.250	1,309,613
2013-09-03	17.070	17.500	17.010	17.140	17.140	681,928
2013-08-30	17.220	17.270	16.790	16.860	16.860	599,129
2013-08-29	17.170	17.415	17.100	17.260	17.260	566,362
2013-08-28	16.940	17.250	16.770	17.220	17.220	674,037
2013-08-27	17.340	17.460	16.780	16.900	16.900	990,166
2013-08-26	17.590	17.680	17.450	17.520	17.520	665,626
2013-08-23	17.520	17.770	17.520	17.610	17.610	893,913
2013-08-22	17.520	17.780	17.370	17.520	17.520	1,153,599
2013-08-21	17.290	17.590	17.220	17.420	17.420	964,168
2013-08-20	17.050	17.630	17.020	17.300	17.300	1,137,415
2013-08-19	16.880	17.440	16.880	17.030	17.030	1,093,356
2013-08-16	16.710	17.280	16.660	17.200	17.200	1,165,456
2013-08-15	17.210	17.410	16.785	16.790	16.790	1,626,852
2013-08-14	17.500	17.870	16.800	17.320	17.320	1,908,400
2013-08-13	18.150	18.390	18.150	18.190	18.190	1,529,460
2013-08-12	18.480	18.500	18.060	18.120	18.120	2,011,679
2013-08-09	18.650	18.930	18.480	18.530	18.530	1,172,513
2013-08-08	18.380	18.900	18.220	18.760	18.760	2,498,858
2013-08-07	17.440	18.470	17.360	18.320	18.320	5,220,576
2013-08-06	16.640	16.640	16.150	16.320	16.320	1,324,829
2013-08-05	16.630	16.773	16.390	16.630	16.630	1,587,485
2013-08-02	16.680	16.880	16.580	16.600	16.600	809,151
2013-08-01	16.490	16.790	16.480	16.700	16.700	883,195
2013-07-31	16.480	16.630	16.350	16.380	16.380	703,763
2013-07-30	16.640	16.640	16.360	16.430	16.430	695,350
2013-07-29	16.680	16.680	16.430	16.550	16.550	666,895
2013-07-26	16.510	16.740	16.360	16.710	16.710	555,412
2013-07-25	16.380	16.710	16.208	16.610	16.610	1,154,218
2013-07-24	16.480	16.580	16.300	16.380	16.380	666,446
2013-07-23	16.450	16.610	16.280	16.360	16.360	1,121,137
2013-07-22	16.450	16.500	16.316	16.430	16.430	656,015
2013-07-19	16.420	16.510	16.325	16.470	16.470	564,729
2013-07-18	16.620	16.770	16.390	16.420	16.420	912,009
2013-07-17	16.470	16.660	16.470	16.560	16.560	577,998
2013-07-16	16.540	16.740	16.250	16.420	16.420	818,449
2013-07-15	16.310	16.535	16.310	16.490	16.490	516,702
2013-07-12	16.060	16.430	16.060	16.300	16.300	979,480
2013-07-11	16.080	16.230	15.940	16.050	16.050	1,013,131
2013-07-10	15.880	15.990	15.830	15.850	15.850	751,539
2013-07-09	15.900	16.040	15.741	15.920	15.920	1,395,253
2013-07-08	16.060	16.120	15.825	15.850	15.850	773,445
2013-07-05	15.990	16.190	15.880	15.950	15.950	924,083
2013-07-03	15.710	15.970	15.710	15.900	15.900	410,181
2013-07-02	15.660	15.970	15.650	15.830	15.830	619,079
2013-07-01	15.530	15.860	15.530	15.700	15.700	1,248,290
2013-06-28	15.640	15.670	15.460	15.500	15.500	1,088,509
2013-06-27	15.500	15.730	15.440	15.630	15.630	1,395,825
2013-06-26	15.560	15.740	15.345	15.390	15.390	1,430,883
2013-06-25	15.250	15.690	15.150	15.470	15.470	1,477,123
2013-06-24	14.890	15.140	14.670	15.060	15.060	1,854,825
2013-06-21	14.940	15.120	14.700	15.030	15.030	1,957,833
2013-06-20	15.050	15.170	14.770	14.860	14.860	1,020,659
2013-06-19	15.470	15.670	15.190	15.230	15.230	1,340,366
2013-06-18	15.320	15.665	15.290	15.500	15.500	1,236,378
2013-06-17	15.580	15.770	15.200	15.260	15.260	1,891,176

← NewerPage 56 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.