Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	9.630	9.810	9.590	9.720	9.720	1,070,000
2010-08-03	9.540	9.850	9.380	9.590	9.590	1,643,046
2010-08-02	9.450	9.720	9.420	9.680	9.680	1,525,502
2010-07-30	9.110	9.440	8.950	9.230	9.230	1,618,172
2010-07-29	9.490	9.565	9.025	9.300	9.300	2,091,611
2010-07-28	9.610	9.620	9.200	9.360	9.360	1,785,788
2010-07-27	9.730	9.790	9.440	9.610	9.610	3,378,747
2010-07-26	9.590	9.670	9.370	9.660	9.660	2,584,447
2010-07-23	9.130	9.610	9.110	9.580	9.580	2,500,254
2010-07-22	8.990	9.300	8.910	9.200	9.200	2,300,495
2010-07-21	9.120	9.140	8.800	8.860	8.860	3,378,269
2010-07-20	8.670	9.060	8.440	9.060	9.060	6,500,136
2010-07-19	9.000	9.100	8.540	8.830	8.830	4,756,711
2010-07-16	9.750	9.950	8.780	8.990	8.990	14,481,800
2010-07-15	11.440	11.720	9.570	10.190	10.190	13,164,770
2010-07-14	11.250	11.580	11.180	11.430	11.430	2,740,621
2010-07-13	11.350	11.510	11.140	11.270	11.270	3,373,178
2010-07-12	11.360	11.460	10.990	11.220	11.220	2,208,498
2010-07-09	10.910	11.410	10.750	11.380	11.380	2,750,179
2010-07-08	10.810	11.110	10.650	10.980	10.980	3,221,601
2010-07-07	10.190	10.690	10.190	10.650	10.650	3,177,966
2010-07-06	10.620	10.620	9.980	10.110	10.110	3,020,459
2010-07-02	10.620	10.700	10.160	10.260	10.260	3,086,183
2010-07-01	10.500	10.600	10.100	10.490	10.490	3,079,738
2010-06-30	10.680	10.880	10.410	10.450	10.450	2,037,840
2010-06-29	10.860	10.910	10.510	10.680	10.680	3,732,189
2010-06-28	11.390	11.490	11.110	11.140	11.140	1,826,058
2010-06-25	10.770	11.080	10.590	11.040	11.040	3,784,686
2010-06-24	10.870	11.010	10.670	10.730	10.730	2,572,676
2010-06-23	10.870	11.050	10.680	11.010	11.010	2,960,586
2010-06-22	11.400	11.400	10.790	10.860	10.860	4,030,194
2010-06-21	12.250	12.370	11.130	11.310	11.310	4,368,084
2010-06-18	12.250	12.300	11.740	12.000	12.000	2,909,079
2010-06-17	12.220	12.310	11.960	12.200	12.200	1,100,009
2010-06-16	12.190	12.365	12.000	12.170	12.170	1,769,830
2010-06-15	11.860	12.480	11.860	12.350	12.350	1,767,692
2010-06-14	11.770	12.070	11.590	11.810	11.810	2,316,284
2010-06-11	11.180	11.600	11.090	11.590	11.590	1,251,262
2010-06-10	11.150	11.390	10.960	11.300	11.300	1,735,955
2010-06-09	10.990	11.400	10.790	10.880	10.880	1,853,419
2010-06-08	10.800	10.960	10.530	10.850	10.850	2,350,433
2010-06-07	11.270	11.405	10.720	10.790	10.790	3,695,556
2010-06-04	11.460	11.740	11.090	11.230	11.230	5,469,956
2010-06-03	12.000	12.060	11.580	11.990	11.990	1,984,879
2010-06-02	11.740	11.870	11.480	11.830	11.830	3,234,621
2010-06-01	12.060	12.150	11.690	11.690	11.690	2,951,902
2010-05-28	12.120	12.270	11.850	12.230	12.230	2,995,703
2010-05-27	11.940	12.240	11.790	12.210	12.210	6,074,531
2010-05-26	12.270	12.320	11.580	11.640	11.640	5,081,291
2010-05-25	11.650	12.180	11.030	12.110	12.110	6,765,606
2010-05-24	12.580	12.860	11.950	12.010	12.010	4,456,532
2010-05-21	11.720	12.760	11.720	12.630	12.630	3,621,181
2010-05-20	12.370	12.570	11.980	12.000	12.000	3,309,850
2010-05-19	12.990	13.070	12.610	12.800	12.800	1,956,671
2010-05-18	13.380	13.660	12.930	13.000	13.000	2,079,443
2010-05-17	13.400	13.790	12.930	13.430	13.430	2,289,033
2010-05-14	13.870	13.870	13.210	13.450	13.450	3,505,526
2010-05-13	14.500	14.930	13.900	14.050	14.050	2,281,688
2010-05-12	14.480	14.700	14.230	14.560	14.560	2,434,048
2010-05-11	13.940	14.740	13.400	14.330	14.330	4,236,358

← NewerPage 69 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.