Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	9.960	9.970	9.790	9.820	9.820	1,622,442
2011-04-19	9.760	9.870	9.710	9.810	9.810	1,400,425
2011-04-18	9.740	9.830	9.700	9.730	9.730	752,402
2011-04-15	9.820	9.920	9.780	9.870	9.870	1,187,617
2011-04-14	9.830	9.950	9.760	9.850	9.850	2,120,032
2011-04-13	10.020	10.020	9.810	9.890	9.890	1,341,583
2011-04-12	10.020	10.180	9.950	9.960	9.960	1,175,831
2011-04-11	10.290	10.330	10.030	10.080	10.080	885,454
2011-04-08	10.550	10.570	10.280	10.300	10.300	740,208
2011-04-07	10.290	10.570	10.270	10.480	10.480	1,375,229
2011-04-06	10.180	10.300	10.030	10.240	10.240	902,883
2011-04-05	9.900	10.260	9.860	10.120	10.120	843,425
2011-04-04	9.980	10.040	9.800	9.940	9.940	827,844
2011-04-01	10.000	10.200	9.910	9.980	9.980	1,710,023
2011-03-31	9.960	10.140	9.870	10.000	10.000	2,034,653
2011-03-30	10.050	10.150	9.950	10.000	10.000	1,119,794
2011-03-29	9.960	10.030	9.820	9.990	9.990	2,334,865
2011-03-28	10.100	10.240	9.960	9.980	9.980	1,359,600
2011-03-25	10.190	10.490	10.050	10.070	10.070	1,496,794
2011-03-24	10.180	10.200	10.070	10.120	10.120	809,691
2011-03-23	10.000	10.160	9.910	10.120	10.120	1,295,657
2011-03-22	10.350	10.380	9.950	10.050	10.050	1,037,564
2011-03-21	10.360	10.500	10.300	10.380	10.380	901,217
2011-03-18	10.140	10.240	9.955	10.240	10.240	1,936,444
2011-03-17	10.230	10.380	9.980	10.000	10.000	767,514
2011-03-16	10.010	10.060	9.895	10.000	10.000	1,587,205
2011-03-15	9.910	10.130	9.880	10.060	10.060	1,245,657
2011-03-14	10.200	10.368	10.090	10.280	10.280	1,045,503
2011-03-11	10.180	10.390	10.180	10.350	10.350	1,606,946
2011-03-10	10.360	10.500	10.250	10.290	10.290	1,528,342
2011-03-09	10.600	10.630	10.470	10.530	10.530	1,017,339
2011-03-08	10.450	10.605	10.260	10.570	10.570	1,360,032
2011-03-07	10.850	10.870	10.305	10.420	10.420	1,923,259
2011-03-04	11.220	11.240	10.770	10.830	10.830	1,681,374
2011-03-03	10.870	11.200	10.870	11.190	11.190	1,614,001
2011-03-02	10.650	11.020	10.620	10.790	10.790	1,756,066
2011-03-01	10.550	11.200	10.330	10.700	10.700	4,900,655
2011-02-28	10.640	10.710	10.550	10.630	10.630	2,220,813
2011-02-25	10.470	10.650	10.360	10.580	10.580	1,699,028
2011-02-24	10.420	10.550	10.250	10.460	10.460	1,645,031
2011-02-23	10.790	10.970	10.160	10.390	10.390	2,609,895
2011-02-22	11.230	11.280	10.710	10.760	10.760	1,351,573
2011-02-18	11.450	11.450	11.270	11.330	11.330	869,568
2011-02-17	11.480	11.500	11.410	11.450	11.450	1,387,903
2011-02-16	11.430	11.530	11.310	11.480	11.480	1,315,084
2011-02-15	11.530	11.610	11.420	11.450	11.450	1,329,979
2011-02-14	11.610	11.635	11.380	11.580	11.580	735,471
2011-02-11	11.460	11.660	11.360	11.600	11.600	814,446
2011-02-10	11.340	11.550	11.300	11.510	11.510	2,501,209
2011-02-09	10.920	11.415	10.900	11.390	11.390	1,396,269
2011-02-08	10.810	10.990	10.740	10.940	10.940	961,213
2011-02-07	10.520	10.940	10.460	10.800	10.800	1,748,342
2011-02-04	10.460	10.490	10.163	10.480	10.480	2,076,564
2011-02-03	10.760	10.760	10.260	10.430	10.430	2,842,145
2011-02-02	10.660	10.860	10.630	10.760	10.760	927,867
2011-02-01	10.510	10.740	10.378	10.720	10.720	1,027,214
2011-01-31	10.280	10.500	10.180	10.400	10.400	978,174
2011-01-28	10.390	10.510	10.140	10.260	10.260	1,564,134
2011-01-27	10.710	10.850	10.410	10.420	10.420	1,806,614
2011-01-26	10.710	10.860	10.480	10.700	10.700	1,539,620

← NewerPage 66 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.