Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-06-28 | 9.050 | 9.100 | 8.900 | 9.080 | 9.080 | 1,775,693 |
| 2012-06-27 | 8.930 | 9.170 | 8.850 | 9.170 | 9.170 | 976,977 |
| 2012-06-26 | 8.800 | 8.905 | 8.630 | 8.840 | 8.840 | 706,179 |
| 2012-06-25 | 9.080 | 9.110 | 8.790 | 8.800 | 8.800 | 593,189 |
| 2012-06-22 | 9.340 | 9.470 | 9.180 | 9.190 | 9.190 | 911,741 |
| 2012-06-21 | 9.210 | 9.360 | 9.150 | 9.320 | 9.320 | 848,437 |
| 2012-06-20 | 9.180 | 9.330 | 9.120 | 9.180 | 9.180 | 849,815 |
| 2012-06-19 | 8.970 | 9.270 | 8.950 | 9.170 | 9.170 | 1,209,864 |
| 2012-06-18 | 8.840 | 9.030 | 8.810 | 8.960 | 8.960 | 800,797 |
| 2012-06-15 | 8.770 | 8.970 | 8.600 | 8.890 | 8.890 | 2,553,620 |
| 2012-06-14 | 8.490 | 8.800 | 8.430 | 8.780 | 8.780 | 802,469 |
| 2012-06-13 | 8.530 | 8.700 | 8.390 | 8.450 | 8.450 | 903,129 |
| 2012-06-12 | 8.560 | 8.600 | 8.400 | 8.570 | 8.570 | 673,210 |
| 2012-06-11 | 8.870 | 8.950 | 8.480 | 8.490 | 8.490 | 750,253 |
| 2012-06-08 | 8.680 | 8.850 | 8.620 | 8.760 | 8.760 | 726,358 |
| 2012-06-07 | 9.060 | 9.090 | 8.700 | 8.710 | 8.710 | 785,748 |
| 2012-06-06 | 8.780 | 8.975 | 8.780 | 8.960 | 8.960 | 742,437 |
| 2012-06-05 | 8.580 | 8.820 | 8.570 | 8.730 | 8.730 | 553,006 |
| 2012-06-04 | 8.780 | 8.850 | 8.590 | 8.660 | 8.660 | 550,328 |
| 2012-06-01 | 9.150 | 9.230 | 8.690 | 8.720 | 8.720 | 909,417 |
| 2012-05-31 | 9.290 | 9.400 | 9.120 | 9.350 | 9.350 | 1,151,485 |
| 2012-05-30 | 9.470 | 9.569 | 9.240 | 9.250 | 9.250 | 636,471 |
| 2012-05-29 | 9.510 | 9.610 | 9.410 | 9.600 | 9.600 | 703,715 |
| 2012-05-25 | 9.440 | 9.520 | 9.340 | 9.390 | 9.390 | 532,043 |
| 2012-05-24 | 9.420 | 9.560 | 9.300 | 9.430 | 9.430 | 596,681 |
| 2012-05-23 | 9.320 | 9.390 | 9.110 | 9.390 | 9.390 | 755,869 |
| 2012-05-22 | 9.250 | 9.670 | 9.220 | 9.390 | 9.390 | 1,863,543 |
| 2012-05-21 | 9.170 | 9.270 | 9.100 | 9.160 | 9.160 | 972,313 |
| 2012-05-18 | 9.260 | 9.470 | 9.100 | 9.130 | 9.130 | 828,259 |
| 2012-05-17 | 9.500 | 9.510 | 9.190 | 9.250 | 9.250 | 1,662,172 |
| 2012-05-16 | 9.340 | 9.650 | 9.260 | 9.500 | 9.500 | 1,442,891 |
| 2012-05-15 | 9.080 | 9.340 | 9.031 | 9.270 | 9.270 | 1,143,257 |
| 2012-05-14 | 9.000 | 9.191 | 8.910 | 9.100 | 9.100 | 1,811,498 |
| 2012-05-11 | 9.020 | 9.900 | 9.010 | 9.110 | 9.110 | 4,707,019 |
| 2012-05-10 | 8.660 | 9.350 | 8.650 | 9.050 | 9.050 | 4,586,515 |
| 2012-05-09 | 8.090 | 8.320 | 8.010 | 8.310 | 8.310 | 735,897 |
| 2012-05-08 | 8.210 | 8.270 | 8.100 | 8.210 | 8.210 | 599,939 |
| 2012-05-07 | 8.250 | 8.350 | 8.170 | 8.290 | 8.290 | 561,745 |
| 2012-05-04 | 8.370 | 8.370 | 8.210 | 8.290 | 8.290 | 764,440 |
| 2012-05-03 | 8.700 | 8.720 | 8.330 | 8.420 | 8.420 | 845,525 |
| 2012-05-02 | 8.750 | 8.830 | 8.650 | 8.740 | 8.740 | 884,847 |
| 2012-05-01 | 9.030 | 9.200 | 8.810 | 8.810 | 8.810 | 1,562,360 |
| 2012-04-30 | 8.970 | 9.150 | 8.890 | 9.060 | 9.060 | 953,501 |
| 2012-04-27 | 8.930 | 8.990 | 8.770 | 8.970 | 8.970 | 480,138 |
| 2012-04-26 | 8.830 | 8.950 | 8.800 | 8.880 | 8.880 | 546,541 |
| 2012-04-25 | 8.750 | 8.940 | 8.730 | 8.840 | 8.840 | 1,255,380 |
| 2012-04-24 | 8.480 | 8.650 | 8.370 | 8.640 | 8.640 | 1,040,795 |
| 2012-04-23 | 8.300 | 8.490 | 8.140 | 8.490 | 8.490 | 1,615,152 |
| 2012-04-20 | 8.560 | 8.600 | 8.320 | 8.410 | 8.410 | 894,727 |
| 2012-04-19 | 8.560 | 8.620 | 8.400 | 8.450 | 8.450 | 538,376 |
| 2012-04-18 | 8.610 | 8.650 | 8.480 | 8.580 | 8.580 | 789,068 |
| 2012-04-17 | 8.560 | 8.750 | 8.560 | 8.690 | 8.690 | 591,085 |
| 2012-04-16 | 8.530 | 8.610 | 8.350 | 8.460 | 8.460 | 873,540 |
| 2012-04-13 | 8.620 | 8.650 | 8.460 | 8.470 | 8.470 | 712,279 |
| 2012-04-12 | 8.630 | 8.820 | 8.590 | 8.680 | 8.680 | 797,651 |
| 2012-04-11 | 8.660 | 8.710 | 8.520 | 8.600 | 8.600 | 1,088,315 |
| 2012-04-10 | 8.750 | 8.820 | 8.500 | 8.530 | 8.530 | 1,176,698 |
| 2012-04-09 | 8.910 | 8.960 | 8.720 | 8.790 | 8.790 | 1,063,732 |
| 2012-04-05 | 8.970 | 9.090 | 8.900 | 9.090 | 9.090 | 1,003,278 |
| 2012-04-04 | 9.120 | 9.150 | 8.840 | 9.010 | 9.010 | 1,774,347 |
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.