Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	12.000	12.050	11.790	11.810	11.810	1,319,456
2013-03-19	11.980	12.090	11.840	11.920	11.920	1,253,162
2013-03-18	11.840	12.070	11.780	11.960	11.960	1,007,986
2013-03-15	11.890	12.150	11.890	12.000	12.000	2,369,254
2013-03-14	11.790	11.950	11.790	11.880	11.880	1,454,277
2013-03-13	11.630	11.750	11.580	11.690	11.690	884,759
2013-03-12	11.490	11.840	11.360	11.650	11.650	1,978,568
2013-03-11	11.400	11.740	11.370	11.630	11.630	1,922,355
2013-03-08	11.170	11.280	11.050	11.260	11.260	995,858
2013-03-07	11.110	11.220	11.050	11.090	11.090	780,240
2013-03-06	11.010	11.195	11.000	11.080	11.080	1,201,651
2013-03-05	10.820	11.330	10.800	10.940	10.940	9,096,437
2013-03-04	10.700	10.860	10.585	10.740	10.740	2,051,563
2013-03-01	10.510	10.790	10.400	10.700	10.700	2,638,291
2013-02-28	10.320	10.750	10.310	10.590	10.590	1,923,725
2013-02-27	10.000	10.540	9.670	10.340	10.340	1,857,404
2013-02-26	10.380	10.410	10.120	10.120	10.120	1,008,324
2013-02-25	10.370	10.415	10.295	10.320	10.320	1,272,751
2013-02-22	10.330	10.330	10.240	10.300	10.300	480,328
2013-02-21	10.340	10.405	10.170	10.250	10.250	711,634
2013-02-20	10.490	10.570	10.340	10.360	10.360	1,229,478
2013-02-19	10.610	10.628	10.470	10.500	10.500	651,975
2013-02-15	10.690	10.760	10.500	10.590	10.590	852,272
2013-02-14	10.590	10.670	10.500	10.650	10.650	2,063,014
2013-02-13	10.690	10.690	10.570	10.610	10.610	810,763
2013-02-12	10.520	10.720	10.520	10.650	10.650	568,428
2013-02-11	10.490	10.570	10.440	10.540	10.540	376,248
2013-02-08	10.420	10.490	10.370	10.480	10.480	368,360
2013-02-07	10.300	10.470	10.260	10.430	10.430	738,738
2013-02-06	10.220	10.470	10.210	10.280	10.280	807,123
2013-02-05	10.270	10.380	10.195	10.260	10.260	350,116
2013-02-04	10.310	10.360	10.150	10.250	10.250	732,962
2013-02-01	10.310	10.450	10.200	10.410	10.410	775,292
2013-01-31	10.100	10.265	10.080	10.260	10.260	591,543
2013-01-30	10.220	10.270	10.090	10.150	10.150	556,324
2013-01-29	10.230	10.260	10.160	10.240	10.240	738,501
2013-01-28	10.300	10.310	10.180	10.230	10.230	551,117
2013-01-25	10.330	10.350	10.250	10.300	10.300	478,509
2013-01-24	10.160	10.310	10.160	10.260	10.260	517,095
2013-01-23	10.030	10.190	10.030	10.150	10.150	720,186
2013-01-22	10.040	10.060	9.970	10.020	10.020	543,913
2013-01-18	10.050	10.110	9.991	10.010	10.010	355,648
2013-01-17	9.880	10.060	9.880	10.060	10.060	722,566
2013-01-16	9.880	9.900	9.760	9.800	9.800	524,881
2013-01-15	9.820	9.920	9.800	9.880	9.880	446,910
2013-01-14	9.900	9.910	9.800	9.890	9.890	897,993
2013-01-11	9.980	10.010	9.850	9.880	9.880	712,150
2013-01-10	10.000	10.010	9.840	9.930	9.930	481,328
2013-01-09	9.980	10.050	9.930	9.940	9.940	1,093,571
2013-01-08	9.880	9.960	9.810	9.910	9.910	1,008,061
2013-01-07	9.990	10.000	9.820	9.880	9.880	1,011,381
2013-01-04	9.950	10.120	9.930	9.990	9.990	1,123,569
2013-01-03	9.730	9.910	9.620	9.860	9.860	1,008,204
2013-01-02	9.370	9.760	9.370	9.690	9.690	2,642,487
2012-12-31	8.980	9.330	8.960	9.310	9.310	1,154,648
2012-12-28	9.060	9.130	8.940	8.980	8.980	475,161
2012-12-27	9.210	9.300	8.870	9.130	9.130	475,828
2012-12-26	9.380	9.450	9.210	9.230	9.230	321,778
2012-12-24	9.320	9.435	9.170	9.330	9.330	253,682
2012-12-21	9.410	9.450	9.195	9.360	9.360	1,597,367

← NewerPage 58 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.