Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	15.610	15.715	15.310	15.500	15.500	1,721,889
2013-06-13	15.940	15.960	15.210	15.560	15.560	4,223,981
2013-06-12	13.950	16.310	13.850	16.170	16.170	10,274,800
2013-06-11	13.890	13.940	13.600	13.840	13.840	1,167,221
2013-06-10	14.100	14.260	14.020	14.070	14.070	1,309,001
2013-06-07	13.780	14.110	13.620	14.090	14.090	668,677
2013-06-06	13.450	13.690	13.390	13.690	13.690	1,116,000
2013-06-05	13.690	13.850	13.380	13.480	13.480	1,576,218
2013-06-04	13.820	14.090	13.660	13.750	13.750	1,230,607
2013-06-03	13.690	13.840	13.480	13.840	13.840	1,317,846
2013-05-31	13.930	14.140	13.610	13.610	13.610	1,414,055
2013-05-30	13.940	14.080	13.800	13.990	13.990	1,207,025
2013-05-29	14.360	14.440	13.900	13.910	13.910	1,256,212
2013-05-28	14.290	14.650	14.280	14.490	14.490	1,930,826
2013-05-24	13.750	14.140	13.560	14.100	14.100	1,064,750
2013-05-23	13.390	13.840	13.370	13.780	13.780	1,689,327
2013-05-22	13.900	14.060	13.440	13.570	13.570	1,927,387
2013-05-21	13.710	13.950	13.600	13.900	13.900	1,003,473
2013-05-20	13.880	13.980	13.660	13.720	13.720	1,055,710
2013-05-17	13.790	13.880	13.630	13.880	13.880	1,609,887
2013-05-16	13.820	13.950	13.640	13.690	13.690	584,156
2013-05-15	13.990	14.100	13.800	13.890	13.890	1,273,736
2013-05-14	13.990	14.150	13.930	14.030	14.030	1,638,461
2013-05-13	14.000	14.100	13.860	13.880	13.880	900,768
2013-05-10	13.820	14.130	13.760	14.070	14.070	1,166,696
2013-05-09	13.930	14.060	13.650	13.780	13.780	1,990,885
2013-05-08	13.230	13.910	13.080	13.910	13.910	2,434,436
2013-05-07	13.000	13.302	13.000	13.230	13.230	2,083,924
2013-05-06	12.720	12.950	12.690	12.950	12.950	1,481,040
2013-05-03	12.650	12.980	12.650	12.690	12.690	1,481,958
2013-05-02	12.370	12.620	12.310	12.530	12.530	750,438
2013-05-01	12.550	12.690	12.315	12.320	12.320	1,266,169
2013-04-30	12.730	12.830	12.610	12.630	12.630	870,982
2013-04-29	12.550	12.890	12.370	12.770	12.770	1,008,217
2013-04-26	12.700	12.800	12.530	12.540	12.540	2,011,021
2013-04-25	12.450	12.770	12.388	12.730	12.730	1,333,280
2013-04-24	12.430	12.610	12.360	12.450	12.450	1,234,681
2013-04-23	12.450	12.610	12.310	12.450	12.450	1,892,739
2013-04-22	12.120	12.415	12.000	12.370	12.370	944,663
2013-04-19	12.040	12.260	11.948	12.120	12.120	1,088,601
2013-04-18	12.160	12.160	11.990	12.020	12.020	1,087,464
2013-04-17	12.250	12.320	12.040	12.110	12.110	1,183,100
2013-04-16	12.340	12.480	12.220	12.370	12.370	804,358
2013-04-15	12.630	12.750	12.250	12.250	12.250	1,171,957
2013-04-12	12.720	12.810	12.660	12.670	12.670	1,074,800
2013-04-11	12.750	12.910	12.719	12.760	12.760	934,881
2013-04-10	12.660	13.010	12.580	12.800	12.800	1,657,229
2013-04-09	12.530	12.710	12.470	12.600	12.600	1,514,145
2013-04-08	12.090	12.540	12.090	12.540	12.540	588,466
2013-04-05	11.790	12.100	11.790	12.080	12.080	711,892
2013-04-04	11.860	12.035	11.770	12.000	12.000	629,943
2013-04-03	12.120	12.120	11.760	11.820	11.820	1,029,418
2013-04-02	12.260	12.350	12.035	12.080	12.080	1,068,371
2013-04-01	12.370	12.390	12.080	12.170	12.170	1,685,305
2013-03-28	12.640	12.680	12.340	12.370	12.370	1,209,927
2013-03-27	12.420	12.650	12.300	12.610	12.610	1,203,145
2013-03-26	12.260	12.530	12.250	12.530	12.530	1,466,687
2013-03-25	12.130	12.360	12.110	12.260	12.260	1,235,493
2013-03-22	12.090	12.180	12.000	12.110	12.110	1,517,680
2013-03-21	11.760	12.140	11.650	12.020	12.020	1,276,388

← NewerPage 57 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.